window.pageData = {"fund":{"_id":3000000009132,"name":"广发小盘成长混合型证券投资基金(LOF)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-17T16:00:00.000Z","fundStatus":"normal","lofFundFlag":1,"stockCode":"009132","tickerId":9132,"shortName":"广发小盘成长混合C","exchange":"jj","followedNum":21,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","memoNum":1,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfxpczhhxzqtzjj(lof)","masterFundId":3000000162703,"managers":[{"name":"陈韫中","stockType":"fund_manager","stockCode":"db20823124","exchange":"fm","tickerId":32526215980}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000009132,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0017000000000000001,"f_ind_h_s_r":0.9983,"f_h_a":14632,"f_h_s_a":16247,"f_ind_h_s_r_c_1y":0.24639999999999995,"f_ind_h_s_r_c_hy":0.4542999999999999,"f_ins_h_s_r_c_1y":-0.24639999999999998,"f_ins_h_s_r_c_hy":-0.45430000000000004,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009132,"type":"fpr","f_p_r_fys_ssc":8907,"f_p_r_fys_ssrp":0.14720413204581181,"f_p_r_m1_ssc":9463,"f_p_r_m1_ssrp":0.17025998731769182,"f_p_r_m3_ssc":9292,"f_p_r_m3_ssrp":0.5786244752986761,"f_p_r_m6_ssc":9054,"f_p_r_m6_ssrp":0.2125262343974373,"f_p_r_y1_ssc":8533,"f_p_r_y1_ssrp":0.06879981247069855,"f_p_r_y2_ssc":7860,"f_p_r_y2_ssrp":0.1434024685074437,"f_p_r_y3_ssc":7120,"f_p_r_y3_ssrp":0.17586739710633517,"f_cagr_p_r_fs_ssc":9435,"f_cagr_p_r_fs_ssrp":0.46385414458342167,"f_p_r_y5_ssc":4843,"f_p_r_y5_ssrp":0.6774060305658819},"fp":{"stockId":3000000009132,"type":"fp","f_p_r_fys":0.1703978779840838,"f_p_r_m1":0.04832501781895915,"f_p_r_m3":-0.058708080894274595,"f_p_r_m6":0.07457016219375467,"f_p_r_y1":0.49684510482393374,"f_cagr_p_r_fs":0.0493165896497314,"f_p_r_y3":0.5818455581845587,"f_p_r_d1":0.005759858218874703,"f_p_r_y2":1.0397559171597628,"last_data_date":"2026-09-03T16:00:00.000Z","f_p_r_y5":-0.09993808254475556,"f_i_d":"2020-03-17T16:00:00.000Z"},"ff":{"stockId":3000000009132,"type":"ff","f_m_f":38965016,"f_m_f_r":0.012,"f_c_f":6494169,"f_c_f_r":0.002,"f_m_a_c_f":45459185,"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":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009132,"type":"f_nlacan","f_nv_d":"2026-09-03T16:00:00.000Z","f_nv":2.2062,"f_nv_cr":-0.030923306685408103},"f_as":{"stockId":3000000009132,"type":"f_as","f_tas":187439999.59059998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000162703,"stockCode":"162703","stockType":"fund","areaCode":"cn","followedNum":700,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2004-12-19T16:00:00.000Z","setUpScale":1175190000,"market":"a","tickerId":162703,"name":"广发小盘成长混合型证券投资基金(LOF)","shortName":"广发小盘成长混合(LOF)A","fundSecondLevel":"hybrid","memoNum":6,"fundStatus":"normal","lastUpdated":"2026-09-04T13:13:58.059Z","inceptionDate":"2005-02-01T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","pinyin":"gfxpczhhxzqtzjj(lof)","masterFundShortName":"广发小盘成长混合（LOF）","__csrcFundId":189,"lofFundFlag":1}],"shareholdings":[{"stockId":3000000162703,"equityId":688808,"date":"2026-06-29T16:00:00.000Z","marketCap":543678821,"holdings":234161,"netValueRatio":0.0786,"stock":{"name":"联讯仪器","exchange":"sh","stockType":"company","stockCode":"688808","tickerId":688808}},{"stockId":3000000009132,"equityId":688808,"date":"2026-06-29T16:00:00.000Z","marketCap":543678821,"holdings":234161,"netValueRatio":0.0786,"stock":{"name":"联讯仪器","exchange":"sh","stockType":"company","stockCode":"688808","tickerId":688808}},{"stockId":3000000162703,"equityId":300604,"date":"2026-06-29T16:00:00.000Z","marketCap":540913071,"holdings":1584304,"netValueRatio":0.0782,"quarterlyChange":1.7219662288315774,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"stockId":3000000009132,"equityId":300604,"date":"2026-06-29T16:00:00.000Z","marketCap":540913071,"holdings":1584304,"netValueRatio":0.0782,"quarterlyChange":1.7219662288315774,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"stockId":3000000162703,"equityId":300567,"date":"2026-06-29T16:00:00.000Z","marketCap":487969532,"holdings":1536428,"netValueRatio":0.0706,"quarterlyChange":1.3831161342405722,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"stockId":3000000009132,"equityId":300567,"date":"2026-06-29T16:00:00.000Z","marketCap":487969532,"holdings":1536428,"netValueRatio":0.0706,"quarterlyChange":1.3831161342405722,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"stockId":3000000162703,"equityId":811,"date":"2026-06-29T16:00:00.000Z","marketCap":476677573,"holdings":8478790,"netValueRatio":0.0689,"quarterlyChange":2.173544139937822,"stock":{"stockCode":"000811","exchange":"sz","stockType":"company","tickerId":811,"name":"冰轮环境"}},{"stockId":3000000009132,"equityId":811,"date":"2026-06-29T16:00:00.000Z","marketCap":476677573,"holdings":8478790,"netValueRatio":0.0689,"quarterlyChange":2.173544139937822,"stock":{"stockCode":"000811","exchange":"sz","stockType":"company","tickerId":811,"name":"冰轮环境"}},{"stockId":3000000162703,"equityId":688392,"date":"2026-06-29T16:00:00.000Z","marketCap":338350305,"holdings":1489349,"netValueRatio":0.0489,"quarterlyChange":1.1528872336650986,"stock":{"name":"骄成超声","exchange":"sh","stockType":"company","stockCode":"688392","tickerId":688392}},{"stockId":3000000009132,"equityId":688392,"date":"2026-06-29T16:00:00.000Z","marketCap":338350305,"holdings":1489349,"netValueRatio":0.0489,"quarterlyChange":1.1528872336650986,"stock":{"name":"骄成超声","exchange":"sh","stockType":"company","stockCode":"688392","tickerId":688392}}],"bondHoldings":[{"_id":"6a955528b48612172cd3c65b","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000162703,"equityCode":"019835","stockName":"26国债09","holdings":383000,"marketCap":38363032,"netValueRatio":0.0055,"lastUpdated":"2026-08-31T10:19:20.946Z"},{"_id":"6a955528b48612172cd3c65b","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000009132,"equityCode":"019835","stockName":"26国债09","holdings":383000,"marketCap":38363032,"netValueRatio":0.0055,"lastUpdated":"2026-08-31T10:19:20.946Z"},{"_id":"6a955528b48612172cd3c65c","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000162703,"equityCode":"019792","stockName":"25国债19","holdings":266000,"marketCap":26881755,"netValueRatio":0.0039,"lastUpdated":"2026-08-31T10:19:20.950Z"},{"_id":"6a955528b48612172cd3c65c","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000009132,"equityCode":"019792","stockName":"25国债19","holdings":266000,"marketCap":26881755,"netValueRatio":0.0039,"lastUpdated":"2026-08-31T10:19:20.950Z"},{"_id":"6a955528b48612172cd3c65d","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000162703,"equityCode":"019771","stockName":"25国债06","holdings":137000,"marketCap":13809663,"netValueRatio":0.002,"lastUpdated":"2026-08-31T10:19:20.954Z"}]},"netValueList":[{"stockId":3000000009132,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":2.2062},{"stockId":3000000009132,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":2.2766},{"stockId":3000000009132,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":2.2562},{"stockId":3000000009132,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":2.2915},{"stockId":3000000009132,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":2.3591},{"stockId":3000000009132,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":2.3093},{"stockId":3000000009132,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":2.3575},{"stockId":3000000009132,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":2.271},{"stockId":3000000009132,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":2.261},{"stockId":3000000009132,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":2.2927},{"stockId":3000000009132,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":2.3289},{"stockId":3000000009132,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":2.3131},{"stockId":3000000009132,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":2.3089},{"stockId":3000000009132,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":2.4985},{"stockId":3000000009132,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":2.4604},{"stockId":3000000009132,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":2.3655},{"stockId":3000000009132,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":2.3521},{"stockId":3000000009132,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":2.3677},{"stockId":3000000009132,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":2.3067},{"stockId":3000000009132,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":2.3526},{"stockId":3000000009132,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":2.3405},{"stockId":3000000009132,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":2.2492},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2274},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1045},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9691},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.053},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9678},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1225},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1457},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.3235},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2425},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2363},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2655},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.3224},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1044},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2143},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.4263},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.5351},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.6513},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.5804},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.7324},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.8668},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.7268},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.7651},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.7789},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.7656},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.7502},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.9316},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.9294},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.8526},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.7782},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.8067},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.7187},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.5862},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.6229},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.5588},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.5166},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.4116},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.3966},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2888},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.3236},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.288},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.3106},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2242},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2813},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.3438},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2578},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2301},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1879},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2483},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.3468},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.3178},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.3524},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.4146},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.3431},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2855},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.374},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.3001},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2421},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2201},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2084},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2724},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2081},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.218},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1376},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1553},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1202},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0725},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0198},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0185},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0477},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0103},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0153},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0361},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9883},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9995},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0104},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9856},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9586},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9614},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9186},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9227},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9153},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9058},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.7823},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.7697},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.7767},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8449},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8025},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8508},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8372},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8088},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8481},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8049},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.7494},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8256},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8604},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9358},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9085},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.98},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9712},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0267},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.069},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1262},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0726},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1273},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1041},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0531},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0515},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2117},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2187},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2364},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1883},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1443},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1417},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1194},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0789},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1065},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1086},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0724},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1046},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1038},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.101},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0179},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1116},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1168},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1774},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1953},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1457},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2217},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2022},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2197},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2177},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2462},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.2174},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1918},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1602},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1317},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1902},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1291},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.1035},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0673},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":2.0044},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9524},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.885},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8859},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9103},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8974},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.9011},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8529},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8306},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.8022},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.7431},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.7516},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.7601},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.7237},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.7387},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.7549},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.7003},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6785},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6837},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6712},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6323},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6141},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5854},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.585},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5948},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5975},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5693},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5709},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5686},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5398},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5165},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5761},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5987},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6122},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.622},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6381},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6871},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6625},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6512},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6907},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6662},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6776},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6309},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6377},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6686},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6484},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6582},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6991},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6749},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6827},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6416},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5673},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5769},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5912},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5566},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5372},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.599},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6028},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5627},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6231},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6471},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6904},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6864},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6545},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6418},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6745},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6651},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6501},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6792},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6536},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6573},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6617},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6324},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.609},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.604},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5913},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5424},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5194},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5367},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5218},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4739},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5415},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5711},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6175},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6118},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6106},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5746},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5895},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.6007},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.571},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5012},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4857},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5028},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4801},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4501},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4764},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.439},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4227},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4005},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4049},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4195},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.392},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.385},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3683},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3901},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.407},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4427},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4109},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3904},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3872},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3672},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3889},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3886},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3652},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3643},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3289},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3363},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3325},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3373},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3393},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3452},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3404},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.318},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3163},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.319},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3143},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3416},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3439},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3084},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3049},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.314},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.279},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2608},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2473},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.265},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2843},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2753},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.279},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2865},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2786},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.285},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2783},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2989},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.283},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2879},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2731},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2676},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.261},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2666},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2544},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.254},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2645},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.265},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2688},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2774},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2772},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2699},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2712},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2717},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2944},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.295},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3152},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.279},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3062},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3039},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.29},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2733},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2766},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2732},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2807},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2877},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2929},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2962},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3011},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2847},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2968},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3125},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3124},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3377},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3296},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2979},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2704},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2227},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2191},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3233},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3315},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3327},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3139},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3412},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3532},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3651},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3523},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3363},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3511},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3692},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3683},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.374},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3721},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3728},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.364},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.378},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3793},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.362},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3542},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3535},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3328},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3436},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3269},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3006},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3385},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3506},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3187},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.31},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3082},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3059},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2969},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2635},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2917},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2946},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2859},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3086},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2884},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3141},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3258},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2915},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2534},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2508},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2804},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2689},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2664},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2872},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.302},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.301},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2765},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2634},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2648},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2262},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2188},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2519},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2545},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2599},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2451},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2448},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2654},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3092},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3477},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3514},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3588},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3415},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3589},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3416},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3682},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.372},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3744},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3728},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3788},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4033},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4406},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4304},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4289},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4342},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4414},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4246},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4162},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4358},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4425},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4192},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3988},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4145},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3862},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3931},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4031},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4693},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4634},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4658},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4244},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4521},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4989},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5402},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5274},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5639},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5097},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4953},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4995},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5137},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4542},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4177},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4712},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4419},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4469},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4678},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.471},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4112},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4554},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.4103},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3957},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3633},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2946},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.2864},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.314},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.339},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3065},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3609},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3916},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.5167},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.3559},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.1996},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.1179},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0701},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0693},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0312},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0479},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0585},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0541},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0626},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0833},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0912},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0748},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0673},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009132,"lxr_nv_fc":1.0715}],"indexCandlestickList":[{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49496,"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":261,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}