window.pageData = {"fund":{"_id":3000000010025,"name":"广发聚丰混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-24T16:00:00.000Z","fundStatus":"normal","stockCode":"010025","tickerId":10025,"shortName":"广发聚丰混合C","exchange":"jj","followedNum":0,"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":"gfjfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"苏文杰","stockType":"fund_manager","stockCode":"8801604518","exchange":"fm","tickerId":192310186600}],"hotMetrics":{"fss":{"stockId":3000000010025,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.298,"f_ind_h_s_r":0.7020000000000001,"f_h_a":5441,"f_h_s_a":10452,"f_ind_h_s_r_c_1y":-0.29799999999999993,"f_ind_h_s_r_c_hy":0.37710000000000005,"f_ins_h_s_r_c_1y":0.298,"f_ins_h_s_r_c_hy":-0.37710000000000005,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010025,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.3556494661921708,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.5417663693713292,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.9034322922414745,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.1554717843271647,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.17000840437027254,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.3359678673231407,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.784265430310055,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.9434540085311167,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.9534450651769087},"fp":{"stockId":3000000010025,"type":"fp","f_p_r_fys":0.09495060373216235,"f_p_r_m1":0.042728341826734795,"f_p_r_m3":-0.07521149611774236,"f_p_r_m6":0.19945889072598955,"f_p_r_y1":0.6611157368859306,"f_cagr_p_r_fs":-0.055964389857414254,"f_p_r_d1":0.005037783375315019,"f_p_r_y2":0.5168218969777656,"f_p_r_y3":0.04477611940298831,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.39877947713402984},"ff":{"stockId":3000000010025,"type":"ff","f_m_f":13701183,"f_m_f_r":0.012,"f_c_f":2283530,"f_c_f_r":0.002,"f_m_a_c_f":15984713,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010025,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.798,"f_nv_cr":-0.0022505626406601476},"f_as":{"stockId":3000000010025,"type":"f_as","f_tas":374013425.7836,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000270005,"stockCode":"270005","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2005-11-20T16:00:00.000Z","setUpScale":1315680000,"market":"a","tickerId":270005,"custody":"中国工商银行股份有限公司","name":"广发聚丰混合型证券投资基金","shortName":"广发聚丰混合(270005)","fundSecondLevel":"hybrid","__csrcFundId":289,"fundStatus":"normal","lastUpdated":"2026-05-01T07:09:21.868Z","masterFundFlag":1,"inceptionDate":"2005-12-22T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发聚丰混合","pinyin":"gfjfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270005,"stockId":600309,"holdings":2778800,"marketCap":220775660,"netValueRatio":0.0488,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270005,"stockId":949,"holdings":23929700,"marketCap":156739535,"netValueRatio":0.0346,"quarterlyChange":0.1909090909090898,"stock":{"stockCode":"000949","exchange":"sz","stockType":"company","tickerId":949,"name":"新乡化纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270005,"stockId":600596,"holdings":13738636,"marketCap":146866018,"netValueRatio":0.0324,"quarterlyChange":-0.06800348735832495,"stock":{"stockCode":"600596","exchange":"sh","stockType":"company","tickerId":600596,"name":"新安股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270005,"stockId":600346,"holdings":6687916,"marketCap":144793381,"netValueRatio":0.032,"quarterlyChange":-0.03905903240124331,"stock":{"stockCode":"600346","exchange":"sh","stockType":"company","tickerId":600346,"name":"恒力石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270005,"stockId":2064,"holdings":13210800,"marketCap":135542808,"netValueRatio":0.0299,"quarterlyChange":-0.06727272727272682,"stock":{"stockCode":"002064","exchange":"sz","stockType":"company","tickerId":2064,"name":"华峰化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270005,"stockId":600141,"holdings":4038550,"marketCap":134806799,"netValueRatio":0.0298,"quarterlyChange":-0.0347021399652967,"stock":{"stockCode":"600141","exchange":"sh","stockType":"company","tickerId":600141,"name":"兴发集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270005,"stockId":301,"holdings":12360200,"marketCap":131636130,"netValueRatio":0.0291,"quarterlyChange":-0.02203856749311295,"stock":{"stockCode":"000301","exchange":"sz","stockType":"company","tickerId":301,"name":"东方盛虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270005,"stockId":600963,"holdings":24964709,"marketCap":118083073,"netValueRatio":0.0261,"quarterlyChange":0.012847965738757905,"stock":{"stockCode":"600963","exchange":"sh","stockType":"company","tickerId":600963,"name":"岳阳林纸"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270005,"stockId":2493,"holdings":8878014,"marketCap":106536168,"netValueRatio":0.0235,"quarterlyChange":0.024765157984628416,"stock":{"stockCode":"002493","exchange":"sz","stockType":"company","tickerId":2493,"name":"荣盛石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270005,"stockId":603979,"holdings":1803976,"marketCap":102519956,"netValueRatio":0.0227,"quarterlyChange":-0.25370978332239,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}}],"bondHoldings":[{"_id":"69e8fc991398d798430048fa","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270005,"stockCode":"019773","stockName":"25国债08","holdings":33000,"marketCap":3343805,"netValueRatio":0.0007,"lastUpdated":"2026-04-22T16:51:37.493Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.798},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7998},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7895},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7887},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7919},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7918},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7949},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7927},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7902},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7829},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.789},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7812},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7862},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7847},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7851},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7799},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7853},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7596},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7372},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.751},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7659},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7522},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7653},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7677},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7591},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7694},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7534},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7379},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7671},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7817},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8084},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8022},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8228},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8384},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8498},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8572},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8468},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8456},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8647},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8526},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8417},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8528},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8836},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8795},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8695},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.866},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8508},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8313},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.848},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8482},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.84},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8428},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8267},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.818},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8336},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8302},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8115},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8629},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.887},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.881},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.849},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8494},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8409},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8282},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8247},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8156},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8073},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7989},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8019},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.8},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7902},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7965},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7838},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7731},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7699},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7698},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7376},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7288},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7245},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.719},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7297},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7119},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.7056},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6935},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6978},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6909},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6802},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6759},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6621},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6725},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6667},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6599},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6649},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6658},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6784},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6784},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6627},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.661},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6614},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6654},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6573},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.648},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6409},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6445},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6352},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6327},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6591},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6719},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6674},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6807},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6826},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6922},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6752},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6827},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6832},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6726},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6612},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6486},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6445},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6586},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6605},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6653},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6688},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6525},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6628},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6511},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6442},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6377},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6436},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.637},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6372},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6553},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6675},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6586},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6749},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6743},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6856},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6592},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6453},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6312},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6294},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6232},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6144},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6207},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6203},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6193},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6324},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6296},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6301},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6335},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6309},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6232},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6286},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6303},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6238},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.606},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6153},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6226},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6347},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6212},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6125},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6059},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6186},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6144},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.6004},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5957},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5953},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.587},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5895},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5887},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5778},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5882},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5789},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5806},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5766},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5754},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5741},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5644},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5593},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5524},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5517},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5649},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5668},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5634},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5616},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5646},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.559},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5656},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5541},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5409},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5365},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5316},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5325},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.536},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5343},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5334},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5278},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5346},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5294},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5293},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.535},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5343},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5309},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5277},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5216},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5178},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5149},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5075},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5024},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4978},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5001},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5061},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5068},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5045},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5057},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5061},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5005},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4976},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5015},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4998},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.496},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4962},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.494},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4902},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4915},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4875},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.489},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4923},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.488},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4904},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4973},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4941},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4918},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4907},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4892},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4962},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4966},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4976},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4875},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.494},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4934},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4886},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4804},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4815},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4821},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4868},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4862},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4895},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4922},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4923},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.481},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4795},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4804},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4852},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4907},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4854},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4825},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4716},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4621},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4595},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.507},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5116},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5135},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5081},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5136},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.52},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5247},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5244},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5206},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.524},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5322},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.535},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5362},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5333},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5332},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.53},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5324},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5272},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5187},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5161},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5133},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5083},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5091},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5077},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5017},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5117},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5112},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5026},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5062},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5026},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4988},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4917},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4848},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4918},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4939},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4942},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4964},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4898},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4915},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4885},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4818},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.472},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4699},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4737},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4695},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4725},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4773},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4813},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4801},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4765},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4746},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4796},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4654},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4629},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4688},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4638},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4697},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4651},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.464},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4733},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4873},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4978},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4998},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4977},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.493},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4978},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4924},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5003},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4992},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5022},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5009},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5069},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5145},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5266},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5237},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5217},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5185},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5206},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5178},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5101},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5165},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5194},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5141},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.506},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5082},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4974},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5067},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5031},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5237},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5255},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5192},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5046},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5113},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5231},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5393},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.539},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5509},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5308},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5242},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5235},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5184},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5031},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.495},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5016},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4965},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4981},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5094},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5064},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.496},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5037},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.501},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4992},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4928},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4834},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4861},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4894},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4979},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4882},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5003},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4964},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5276},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5011},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4658},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4498},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4417},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4422},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4262},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4266},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4271},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.427},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4276},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4262},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4262},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4263},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4229},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.425},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4318},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4318},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4369},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4366},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4429},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.433},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4339},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4328},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4379},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4409},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4414},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4417},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4421},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4461},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.444},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4427},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4433},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4485},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4465},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4455},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.443},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4439},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4447},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.441},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4554},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4637},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4668},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.453},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4597},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4616},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.453},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4595},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4638},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4778},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4799},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4841},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4843},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4992},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4971},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5002},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5064},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4999},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4994},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4895},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4932},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4911},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.4905},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5015},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5139},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5105},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5105},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5021},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5137},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5119},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5137},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5167},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5147},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5186},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5253},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5154},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5165},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5126},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5176},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5124},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5158},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5182},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5123},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5246},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5178},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5129},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5153},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5215},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5234},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5331},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5226},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5218},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5252},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5358},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5375},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5378},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5405},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5466},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5518},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5546},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5461},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5436},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5314},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5348},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010025,"lxr_nv_fc":0.5402}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}