window.pageData = {"fund":{"_id":3000000012849,"name":"大成悦享生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012849","tickerId":12849,"shortName":"大成悦享生活混合C","currency":"CNY","inceptionDate":"2021-12-09T16:00:00.000Z","fundCollectionId":4000050090000,"followedNum":0,"status":"normal","setUpDate":"2021-12-09T16:00:00.000Z","setUpAssetScale":10751527.23,"setUpShares":10751527.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcyxshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"齐炜中","stockType":"fund_manager","stockCode":"8801625953","exchange":"fm","tickerId":172326200160}],"hotMetrics":{"fss":{"stockId":3000000012849,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":316,"f_h_s_a":12542,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012849,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9386120996441281,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.5908203125,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.8820422535211268,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.9342568411490859,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.957377836474967,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.8682642487046632,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.884315424610052,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.9294941975038319},"fp":{"stockId":3000000012849,"type":"fp","f_p_r_fys":-0.034346716175447156,"f_p_r_m1":0.029313543599257974,"f_p_r_m3":-0.03747397640527428,"f_p_r_m6":-0.05248776044631731,"f_p_r_y1":-0.00048042277204085604,"f_cagr_p_r_fs":-0.040785793918755586,"f_p_r_d1":-0.015047021943573768,"f_p_r_y2":0.07449967721110284,"f_p_r_y3":-0.025526932084307785,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000012849,"type":"ff","f_m_f":896449,"f_m_f_r":0.012,"f_c_f":149408,"f_c_f_r":0.002,"f_m_a_c_f":1045857,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012849,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":0.8322,"f_nv_cr":-0.010346057795219354},"f_as":{"stockId":3000000012849,"type":"f_as","f_tas":2446016.392,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012848,"__csrcFundId":10436,"stockCode":"012848","shortName":"大成悦享生活混合(012848)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12848,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:30:49.089Z","status":"normal","exchange":"jj","name":"大成悦享生活混合型证券投资基金","fundCollectionId":4000050090000,"inceptionDate":"2021-12-09T16:00:00.000Z","masterFundShortName":"大成悦享生活混合","followedNum":1,"setUpDate":"2021-12-09T16:00:00.000Z","setUpAssetScale":270512986.1,"setUpShares":270512986.1,"pinyin":"dcyxshhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":300761,"holdings":545200,"marketCap":10751344,"netValueRatio":0.096,"quarterlyChange":-0.04963855421686758,"stock":{"stockCode":"300761","exchange":"sz","stockType":"company","tickerId":300761,"name":"立华股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":300236,"holdings":141739,"marketCap":10412146,"netValueRatio":0.093,"quarterlyChange":0.1521329987452944,"stock":{"stockCode":"300236","exchange":"sz","stockType":"company","tickerId":300236,"name":"上海新阳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":333,"holdings":134550,"marketCap":10272892,"netValueRatio":0.0917,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":2475,"holdings":163621,"marketCap":8059970,"netValueRatio":0.072,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":1000000000001530,"holdings":382500,"marketCap":7646170,"netValueRatio":0.0683,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":1000000000001318,"holdings":108200,"marketCap":7203353,"netValueRatio":0.0643,"quarterlyChange":-0.07711138310893506,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":1000000000000700,"holdings":13000,"marketCap":5555521,"netValueRatio":0.0496,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":1221,"holdings":79462,"marketCap":5443147,"netValueRatio":0.0486,"quarterlyChange":0.18286997064410349,"stock":{"name":"悍高集团","exchange":"sz","stockType":"company","stockCode":"001221","tickerId":1221}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":2223,"holdings":156700,"marketCap":5312130,"netValueRatio":0.0474,"quarterlyChange":-0.11279769693797503,"stock":{"stockCode":"002223","exchange":"sz","stockType":"company","tickerId":2223,"name":"鱼跃医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012848,"stockId":605507,"holdings":174600,"marketCap":4537854,"netValueRatio":0.0405,"quarterlyChange":0.04798387096774115,"stock":{"stockCode":"605507","tickerId":605507,"exchange":"sh","stockType":"company","name":"国邦医药"}}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8322},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8409},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8302},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8338},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8389},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8265},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8279},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8224},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8282},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8366},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8393},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8349},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.824},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.822},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8178},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8123},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8093},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8093},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.807},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8085},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7971},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7935},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8011},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8066},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7886},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7986},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8019},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7834},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8003},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7914},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7797},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8153},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8161},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8359},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8373},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8426},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8316},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8407},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8411},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8351},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8048},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8187},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8016},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8068},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8114},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8271},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8445},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.843},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8535},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8466},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8517},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8594},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8697},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8751},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.875},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8646},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8633},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8598},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8574},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8545},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8659},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8714},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8784},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.873},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8713},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8762},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.878},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8872},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8878},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8863},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8906},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8985},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.887},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8927},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8985},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9019},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.892},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8989},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8892},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8853},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8618},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8633},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8619},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8696},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8756},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8738},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8749},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.879},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8671},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8593},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8655},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8567},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8586},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8645},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8546},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.862},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8576},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8601},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8571},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8581},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8616},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8699},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.872},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8662},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.86},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8644},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8581},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8551},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8442},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8661},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8713},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8722},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8793},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8907},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8998},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8918},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8837},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8894},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8783},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8936},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8875},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8868},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9044},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8987},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8927},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9077},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9036},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9099},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8933},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8849},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8821},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8944},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8825},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8774},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.899},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9037},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8849},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9002},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9057},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9166},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9222},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.925},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9227},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9414},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9445},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.927},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9298},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9291},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9264},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9369},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9381},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.938},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.931},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9322},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9214},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9282},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9303},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9308},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9094},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9237},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9271},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9417},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9314},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9176},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9182},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9421},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9408},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9361},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9306},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9296},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9156},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.916},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9071},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9035},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9043},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8922},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8983},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.899},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9022},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8999},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8962},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.891},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8821},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8902},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9018},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9078},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8988},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8933},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8974},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8885},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8921},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8963},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8962},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8946},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8862},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8912},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8864},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.881},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8898},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8952},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8941},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8854},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8844},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8829},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8959},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.889},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8747},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8757},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.877},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8774},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8668},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8607},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8646},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8875},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8951},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.904},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.904},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9097},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9065},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8985},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8955},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8893},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8903},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.9073},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8859},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8689},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.874},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8654},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.874},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8653},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.874},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8808},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8818},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8714},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8571},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8495},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8541},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8545},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8452},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8454},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8387},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8326},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8303},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8401},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8285},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8298},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8236},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8147},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8198},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8168},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.809},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7985},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7911},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7945},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7876},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7993},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7919},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7764},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7769},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7589},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7499},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7259},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8093},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8167},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.816},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8117},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8127},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8141},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8015},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7905},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.805},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7999},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8135},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8263},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.827},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8121},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.8108},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7823},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7877},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7938},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7855},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7975},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7961},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7806},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7684},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.772},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7668},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7832},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7764},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7688},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7752},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7782},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7662},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7704},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7723},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7764},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7811},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7697},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7694},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7645},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7694},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7598},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7519},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7493},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7515},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7498},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7433},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7486},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7551},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7471},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7391},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7369},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7329},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7333},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7164},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7187},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7357},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7311},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7316},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7301},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7398},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7535},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7515},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7552},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7538},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7578},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7563},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7578},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7507},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7641},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7606},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7599},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.758},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7731},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7756},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7838},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.767},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7603},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7467},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7461},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7407},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7466},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7511},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7489},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7379},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7296},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7369},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7209},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7166},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7147},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7323},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7343},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7334},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.727},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7344},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.74},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.75},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7486},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7539},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7534},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7595},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7371},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7457},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7412},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7352},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7319},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7466},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7549},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7552},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7467},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7508},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.759},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7483},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7388},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7417},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7205},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7293},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.736},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.754},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7518},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7645},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7499},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7935},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7629},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7175},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6957},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6671},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6671},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6555},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6549},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6562},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6525},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6475},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6482},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6537},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.648},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6473},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6544},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6591},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6589},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6608},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6553},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6607},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6529},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6508},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6552},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6549},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6588},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6563},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6546},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6542},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.658},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6577},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6555},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6544},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6584},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6607},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6609},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.663},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6611},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6597},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6588},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6594},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6614},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6687},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6517},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6587},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6654},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6601},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6622},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6723},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6897},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6944},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6906},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6849},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6822},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6852},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.688},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6855},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6774},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.677},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6718},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6787},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6788},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6848},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.69},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6954},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6948},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6949},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.6965},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7037},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7013},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7005},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7026},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7052},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7106},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7157},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7197},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7218},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7211},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7281},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7289},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7303},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7364},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7379},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7465},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.739},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7385},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7403},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7449},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7445},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7511},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7485},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7544},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7602},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7666},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7683},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7672},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7661},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7675},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7743},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012849,"lxr_nv_fc":0.7729}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48386,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}