window.pageData = {"fund":{"_id":3000000010596,"name":"广发成长精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-19T16:00:00.000Z","stockCode":"010596","tickerId":10596,"shortName":"广发成长精选混合C","exchange":"jj","followedNum":2,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":587174389.32,"setUpShares":587174389.32,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfczjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"刘彬","stockType":"fund_manager","stockCode":"8801609623","exchange":"fm","tickerId":1202195730}],"hotMetrics":{"fss":{"stockId":3000000010596,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0005,"f_ind_h_s_r":0.9995,"f_h_a":12179,"f_h_s_a":24255,"f_ind_h_s_r_c_1y":-0.0004999999999999449,"f_ind_h_s_r_c_hy":0.0025000000000000577,"f_ins_h_s_r_c_1y":0.0005,"f_ins_h_s_r_c_hy":-0.0025,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010596,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.40737040737040736,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.17256443861948448,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.3222727777161247,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.7344839410218311,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.42671792407496395,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.3130841121495327,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.6589452214452215,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.9677063815716962,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.9424443391757461},"fp":{"stockId":3000000010596,"type":"fp","f_p_r_fys":0.03993958717905688,"f_p_r_m1":0.011920313520574544,"f_p_r_m3":0.01540226118302468,"f_p_r_m6":-0.006572619429304205,"f_p_r_y1":0.33154275891706053,"f_cagr_p_r_fs":-0.08754428757682808,"f_p_r_d1":-0.008854559155990982,"f_p_r_y2":0.5207361963190167,"f_p_r_y3":0.06422806113686996,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y5":-0.3593507701850519},"ff":{"stockId":3000000010596,"type":"ff","f_m_f":16676356,"f_m_f_r":0.012,"f_c_f":2779392,"f_c_f_r":0.002,"f_m_a_c_f":19455748,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010596,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.6197,"f_nv_cr":0.019746585486259738},"f_as":{"stockId":3000000010596,"type":"f_as","f_tas":179174518.96829998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010595,"__csrcFundId":8537,"stockCode":"010595","shortName":"广发成长精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10595,"masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:21.685Z","status":"normal","name":"广发成长精选混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-19T16:00:00.000Z","followedNum":9,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发成长精选混合","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":11291518422.11,"setUpShares":11291518422.11,"pinyin":"gfczjxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010595,"stockId":603986,"holdings":1000000,"marketCap":214250000,"netValueRatio":0.0638,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010595,"stockId":2050,"holdings":3698000,"marketCap":204536380,"netValueRatio":0.0609,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1420607061738577,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010595,"stockId":1203,"holdings":6019446,"marketCap":184496019,"netValueRatio":0.055,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.415287628053588,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010595,"stockId":603799,"holdings":2673919,"marketCap":182521710,"netValueRatio":0.0544,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03581183611532679,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010595,"stockId":600309,"holdings":2134800,"marketCap":163696464,"netValueRatio":0.0488,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15169720636827932,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010595,"stockId":2594,"holdings":1593344,"marketCap":155701575,"netValueRatio":0.0464,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1052101455910629,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010595,"stockId":1000000000009988,"holdings":1200000,"marketCap":154775779,"netValueRatio":0.0461,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010595,"stockId":300438,"holdings":2817900,"marketCap":149968638,"netValueRatio":0.0447,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3044117647058828,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010595,"stockId":300390,"holdings":2745580,"marketCap":149936123,"netValueRatio":0.0447,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.1852741096438582,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010595,"stockId":603606,"holdings":2500000,"marketCap":149375000,"netValueRatio":0.0445,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1541619479048708,"stock":{"stockCode":"603606","exchange":"sh","stockType":"company","tickerId":603606,"name":"东方电缆"}}],"bondHoldings":[{"_id":"69723afe1987889646e70803","date":"2025-12-30T16:00:00.000Z","fundId":3000000010595,"stockCode":"019773","stockName":"25国债08","holdings":165000,"marketCap":16666591,"netValueRatio":0.005,"lastUpdated":"2026-01-22T14:58:06.715Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6197},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6077},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6075},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5945},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5911},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5943},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5945},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5877},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6062},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.603},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5842},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.589},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5772},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5637},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5689},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.57},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5924},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.596},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.61},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6141},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6134},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6176},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6124},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6032},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6085},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6085},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.603},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6037},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6314},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6372},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6371},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6363},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.622},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6093},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6097},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6017},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5938},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5944},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5865},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5778},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5926},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.596},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5838},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6091},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6248},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6378},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.632},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6319},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6426},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6302},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6354},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6182},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6213},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6158},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6168},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6128},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6221},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6179},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6103},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.608},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6176},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6196},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6091},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5959},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6031},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5916},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6037},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5905},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5901},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5861},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5753},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5656},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5601},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5658},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5448},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5519},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5632},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5666},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5739},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5697},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5779},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5666},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5686},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5627},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5724},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5827},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5807},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5696},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5671},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5635},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5517},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5605},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5947},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5941},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.59},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6027},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5881},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6051},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5808},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5862},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5905},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5964},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6024},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5883},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5898},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6041},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6013},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6114},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6219},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.618},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6228},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6116},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5963},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5985},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6007},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5896},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5798},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5978},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5998},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5841},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6092},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6238},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6463},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6488},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6335},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6228},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6375},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.628},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6183},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6279},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6168},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6297},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6291},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6232},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.621},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6155},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6083},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5984},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5996},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.602},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6007},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.588},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6085},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6159},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6223},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.6067},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5984},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5886},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5946},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5977},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5884},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5699},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5698},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5664},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5691},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5597},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5542},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5566},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.546},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5452},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.544},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5484},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5539},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5497},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5459},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5437},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5485},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.555},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.562},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5566},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5535},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5518},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5485},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5476},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5487},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5463},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5417},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5323},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5328},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5274},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5271},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5247},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5307},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5375},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5336},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5329},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.534},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5315},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5357},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5342},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5312},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5311},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5373},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5304},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5221},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.519},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5206},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.526},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5237},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5284},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5238},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5278},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5304},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5266},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5288},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5208},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5213},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5202},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5113},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5061},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5114},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5055},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5118},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5139},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5253},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5204},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5241},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5231},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5154},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5139},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5109},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5174},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5114},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5181},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.511},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5125},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5138},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5181},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5078},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4988},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4935},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4951},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4938},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4944},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4851},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4773},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4738},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4754},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4731},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4811},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4847},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4782},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4654},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4556},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4469},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4375},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5002},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5071},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5068},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5085},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5117},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5147},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5097},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5061},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5199},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5158},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5335},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5363},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5368},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5306},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5305},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5204},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5233},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5286},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5261},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5308},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5332},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5239},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5126},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.515},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5166},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5377},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.54},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5327},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5327},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5366},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5245},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5276},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5171},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5135},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5165},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5052},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5159},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5064},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.513},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5105},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.5027},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4833},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4768},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4792},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4687},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4746},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4776},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4701},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4631},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4579},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4604},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.465},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4471},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.45},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4547},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4525},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4587},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4556},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4556},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4575},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4713},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.477},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4774},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.475},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4718},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4745},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4667},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4671},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4679},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4671},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4626},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4615},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4686},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4787},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4731},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4727},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.475},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4682},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4651},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4641},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4682},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4691},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4566},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.452},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4592},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4507},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4562},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.457},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4712},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4709},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4698},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4664},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4702},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4815},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4957},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4925},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4998},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4858},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4832},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4791},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4824},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.467},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4526},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4579},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4548},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4544},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4565},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4577},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4488},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4573},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4499},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4449},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.442},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.424},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4255},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4295},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.441},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4382},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4499},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4433},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4677},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4407},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4097},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3928},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3802},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3761},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3666},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3665},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3687},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.366},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3648},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3666},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3686},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3652},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3648},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3657},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.366},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3647},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3667},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3623},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3744},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.366},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3648},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3675},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3712},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3717},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3713},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3717},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3713},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3739},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3724},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3713},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.367},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3701},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3668},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3686},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3679},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3706},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3692},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3675},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3766},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3844},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3876},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3785},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3837},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3833},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3786},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3822},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3877},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4002},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3963},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3986},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3967},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3991},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3972},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4018},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4016},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3937},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3942},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3893},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3918},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3921},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3938},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3943},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.398},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3969},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.397},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3897},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3977},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3949},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4065},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4082},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4107},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4107},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.406},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4015},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4018},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3986},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3988},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4029},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4033},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4039},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4017},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.398},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3979},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3975},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3942},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3983},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3954},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4001},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4066},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4054},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4095},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4074},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4057},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4084},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4138},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4123},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4144},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4154},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.41},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4113},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.413},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4057},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4136},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4083},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.397},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3967},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3955},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.3982},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4031},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4087},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4108},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.412},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010596,"lxr_nv_fc":0.4099}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48107,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}