window.pageData = {"fund":{"_id":3000000002446,"stockCode":"002446","stockType":"fund","areaCode":"cn","followedNum":63,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-24T16:00:00.000Z","setUpScale":2986220000,"market":"a","tickerId":2446,"custody":"兴业银行股份有限公司","name":"广发利鑫灵活配置混合型证券投资基金","shortName":"广发利鑫混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-03-20T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发利鑫混合","pinyin":"gflxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"段涛","stockType":"fund_manager","stockCode":"db20747025","exchange":"fm","tickerId":420204460}],"hotMetrics":{"fss":{"stockId":3000000002446,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3784,"f_ins_h_s_r_c_hy":0.2017,"f_ins_h_s_r_c_1y":0.067,"f_ind_h_s_r":0.6215999999999999,"f_ind_h_s_r_c_hy":-0.2017000000000001,"f_ind_h_s_r_c_1y":-0.06700000000000006,"f_h_a":15456,"f_h_s_a":38377,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002446,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.07532265242545616,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.252332393143849,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.15707552340238956,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.17761888548405402,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.17244689787591502,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.276504854368932,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.3007215007215007,"f_p_r_y5_ssc":4330,"f_p_r_y5_ssrp":0.24555324555324556,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.18799126637554586,"f_p_r_y10_ssc":1380,"f_p_r_y10_ssrp":0.10732414793328499},"fp":{"stockId":3000000002446,"type":"fp","f_p_r_fys":0.3627370156636436,"f_p_r_m1":0.09579052038448777,"f_p_r_m3":0.162038664323374,"f_p_r_m6":0.27300731613400075,"f_p_r_y1":0.7120662868979803,"f_p_r_y3":0.4128205128205129,"f_p_r_y5":0.3558421964424574,"f_cagr_p_r_fs":0.14157976254619964,"f_p_r_d1":-0.005870841487279899,"f_p_r_y2":0.633399209486166,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y10":2.822853172023199},"ff":{"stockId":3000000002446,"type":"ff","f_m_f":14799374,"f_m_f_r":0.012,"f_c_f":2466562,"f_c_f_r":0.002,"f_m_a_c_f":17265936,"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":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002446,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":3.306,"f_nv_cr":-0.02015411973918202},"f_as":{"stockId":3000000002446,"type":"f_as","f_tas":490820496.394,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011172,"name":"广发利鑫灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-05T16:00:00.000Z","fundStatus":"normal","stockCode":"011172","tickerId":11172,"shortName":"广发利鑫混合C","__csrcFundId":4540,"lastUpdated":"2025-01-04T00:32:08.040Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gflxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockId":603618,"holdings":2954700,"marketCap":84179403,"netValueRatio":0.0673,"quarterlyChange":2.5347394540942916,"stock":{"stockCode":"603618","exchange":"sh","stockType":"company","tickerId":603618,"name":"杭电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockId":600522,"holdings":2251596,"marketCap":67750523,"netValueRatio":0.0542,"quarterlyChange":0.660596026490065,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockId":2283,"holdings":7120500,"marketCap":64440525,"netValueRatio":0.0515,"quarterlyChange":0.45032051282051255,"stock":{"stockCode":"002283","exchange":"sz","stockType":"company","tickerId":2283,"name":"天润工业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockId":2353,"holdings":635400,"marketCap":61506720,"netValueRatio":0.0492,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockId":2028,"holdings":297700,"marketCap":60135400,"netValueRatio":0.0481,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockId":600590,"holdings":4620100,"marketCap":59460687,"netValueRatio":0.0476,"quarterlyChange":0.36769394261424004,"stock":{"stockCode":"600590","exchange":"sh","stockType":"company","tickerId":600590,"name":"泰豪科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockId":600482,"holdings":1838400,"marketCap":57597072,"netValueRatio":0.0461,"quarterlyChange":0.5135265700483089,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockId":603950,"holdings":1458500,"marketCap":54095765,"netValueRatio":0.0433,"quarterlyChange":0.28117443868739245,"stock":{"stockCode":"603950","tickerId":603950,"exchange":"sh","stockType":"company","name":"长源东谷"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockId":603269,"holdings":3870200,"marketCap":51860680,"netValueRatio":0.0415,"quarterlyChange":0.023682200152788768,"stock":{"stockCode":"603269","exchange":"sh","stockType":"company","tickerId":603269,"name":"海鸥股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockId":2126,"holdings":1207900,"marketCap":51347829,"netValueRatio":0.0411,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}}],"bondHoldings":[{"_id":"69e8f8f11398d79843fffc1f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockCode":"019773","stockName":"25国债08","holdings":109000,"marketCap":11044692,"netValueRatio":0.0088,"lastUpdated":"2026-04-22T16:36:01.587Z"},{"_id":"69e8f8f11398d79843fffc20","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockCode":"019827","stockName":"26国债01","holdings":87000,"marketCap":8722970,"netValueRatio":0.007,"lastUpdated":"2026-04-22T16:36:01.593Z"},{"_id":"69e8f8f11398d79843fffc21","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockCode":"019785","stockName":"25国债13","holdings":17000,"marketCap":1715996,"netValueRatio":0.0014,"lastUpdated":"2026-04-22T16:36:01.597Z"},{"_id":"69e8f8f11398d79843fffc22","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockCode":"102310","stockName":"国债2513","holdings":12000,"marketCap":1211291,"netValueRatio":0.001,"lastUpdated":"2026-04-22T16:36:01.600Z"},{"_id":"69e8f8f11398d79843fffc23","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002446,"stockCode":"019792","stockName":"25国债19","holdings":6000,"marketCap":604411,"netValueRatio":0.0005,"lastUpdated":"2026-04-22T16:36:01.604Z"}],"lastFsMetrics":{"latestTurnoverRate":15.930762011448536,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.306},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.374},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.422},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.292},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.241},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.262},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.323},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.248},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.076},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.086},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.055},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.116},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.179},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.242},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.179},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.108},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.148},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.129},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.12},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.017},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.036},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.025},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.04},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.945},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.913},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.746},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.789},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.793},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.824},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.749},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.77},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.756},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.741},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.804},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.737},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.646},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.737},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.792},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.92},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.848},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.908},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.954},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.044},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.145},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.227},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.199},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.245},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.142},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.013},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.969},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.113},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.119},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":3.127},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.966},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.953},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.845},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.926},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.792},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.839},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.784},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.646},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.662},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.755},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.764},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.645},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.755},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.7},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.791},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.768},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.72},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.796},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.783},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.795},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.747},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.814},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.807},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.725},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.611},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.558},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.611},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.608},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.587},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.609},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.527},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.492},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.426},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.453},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.475},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.49},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.473},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.47},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.454},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.444},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.388},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.38},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.427},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.338},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.394},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.426},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.398},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.427},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.422},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.413},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.392},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.366},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.347},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.358},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.379},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.365},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.346},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.34},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.311},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.326},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.388},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.554},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.53},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.514},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.64},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.597},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.641},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.562},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.574},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.557},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.553},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.511},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.464},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.402},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.489},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.52},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.625},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.656},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.581},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.645},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.606},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.521},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.512},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.506},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.442},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.41},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.501},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.506},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.445},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.543},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.574},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.642},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.639},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.635},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.582},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.661},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.633},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.602},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.581},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.553},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.564},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.567},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.567},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.57},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.581},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.578},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.495},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.461},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.491},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.552},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.419},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.582},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.546},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.614},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.566},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.533},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.424},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.459},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.502},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.405},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.307},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.351},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.37},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.351},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.347},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.295},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.296},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.265},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.279},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.252},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.256},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.288},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.255},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.246},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.222},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.232},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.253},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.287},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.251},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.242},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.253},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.247},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.262},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.263},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.256},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.242},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.187},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.197},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.163},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.154},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.146},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.147},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.154},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.107},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.118},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.104},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.064},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.098},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.084},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.047},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.053},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.053},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.021},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.994},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.983},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.997},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.019},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.009},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.031},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.01},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.029},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.011},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.99},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.983},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.003},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.988},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.972},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.953},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.96},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.94},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.945},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.972},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.977},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.983},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.989},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.982},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.956},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.954},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.931},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.982},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.978},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.959},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.936},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.944},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.932},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.939},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.918},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.905},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.904},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.909},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.907},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.908},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.885},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.894},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.833},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.846},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.853},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.881},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.894},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.853},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.841},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.785},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.743},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.744},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.906},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.938},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.936},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.938},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.949},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.973},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.964},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.944},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.973},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.96},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.024},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.017},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.018},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.001},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.963},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.004},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.01},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.032},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.044},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.027},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.988},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.964},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.95},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.942},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.024},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.065},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.057},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.052},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.036},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.965},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.947},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.881},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.922},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.909},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.895},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.946},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.913},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.909},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.913},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.883},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.82},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.889},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.93},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.911},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.927},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.895},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.871},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.839},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.813},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.802},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.814},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.755},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.762},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.785},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.758},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.726},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.661},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.645},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.689},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.722},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.766},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.758},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.756},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.736},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.745},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.717},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.745},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.754},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.776},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.768},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.794},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.833},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.86},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.829},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.824},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.805},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.826},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.816},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.82},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.845},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.83},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.804},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.768},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.791},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.755},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.778},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.806},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.861},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.862},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.83},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.805},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.845},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.919},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.996},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.011},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.051},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.965},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.937},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.955},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.974},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.933},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.907},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.974},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.962},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.958},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.99},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.97},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.955},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.969},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.985},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.962},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.974},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.907},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.905},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.932},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.974},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.943},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.977},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.979},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.137},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.977},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.794},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.731},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.676},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.671},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.609},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.613},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.618},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.613},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.603},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.603},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.609},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.611},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.61},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.628},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.652},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.645},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.66},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.65},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.676},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.652},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.643},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.65},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.67},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.679},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.69},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.692},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.687},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.707},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.704},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.698},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.694},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.707},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.696},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.698},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.692},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.702},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.694},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.676},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.712},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.743},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.748},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.691},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.705},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.698},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.684},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.705},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.71},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.753},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.754},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.758},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.75},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.781},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.778},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.789},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.803},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.792},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.818},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.784},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.803},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.793},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.807},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.837},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.865},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.851},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.851},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.821},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.856},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.833},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.839},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.873},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.868},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.869},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.882},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.889},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.894},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.901},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.918},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.907},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.894},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.892},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.91},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.933},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.92},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.936},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.939},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.951},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.951},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.97},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.946},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.958},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":1.993},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.006},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002446,"lxr_nv_fc":2.024}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48482,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}