window.pageData = {"fund":{"_id":3000000010706,"stockCode":"010706","shortName":"景顺长城景骊成长混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10706,"masterFundFlag":1,"status":"normal","name":"景顺长城景骊成长混合型证券投资基金","exchange":"jj","inceptionDate":"2021-05-06T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城景骊成长混合","setUpDate":"2021-05-06T16:00:00.000Z","setUpAssetScale":401819579.56,"setUpShares":401819579.56,"pinyin":"jsccjlczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"郭琳","stockType":"fund_manager","stockCode":"db20873634","exchange":"fm","tickerId":712225980}],"hotMetrics":{"fss":{"stockId":3000000010706,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1758,"f_h_s_a":27521,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010706,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.08824508824508824,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.13850687622789784,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.15489522119968954,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.4489142857142857,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.4566418448234446,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.5001297690111601,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.6868363636363637,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.823794849218578},"fp":{"stockId":3000000010706,"type":"fp","f_p_r_fys":0.18342699988042654,"f_p_r_m1":0.07331092072443313,"f_p_r_m3":0.06236582224130549,"f_p_r_m6":0.05918236301369961,"f_p_r_y1":0.31960000000000144,"f_cagr_p_r_fs":-0.002072737354702703,"f_p_r_d1":0.00702213758628889,"f_p_r_y2":0.3666114333057193,"f_p_r_y3":0.06533907427341457,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000010706,"type":"ff","f_m_f":279232,"f_m_f_r":0.012,"f_c_f":46538,"f_c_f_r":0.002,"f_m_a_c_f":325770,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010706,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":0.9897,"f_nv_cr":0.02719252724442134},"f_as":{"stockId":3000000010706,"type":"f_as","f_tas":38233788.6133,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023856,"name":"景顺长城景骊成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023856","tickerId":23856,"shortName":"景顺长城景骊成长混合C","currency":"CNY","__csrcFundId":9074,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-04-28T08:04:23.883Z","inceptionDate":"2025-04-16T16:00:00.000Z","pinyin":"jsccjlczhhxzqtzjj","fundCollectionId":4000050290000}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010706,"stockId":600732,"holdings":256100,"marketCap":3431740,"netValueRatio":0.0885,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18935269207501482,"stock":{"stockCode":"600732","exchange":"sh","stockType":"company","tickerId":600732,"name":"爱旭股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010706,"stockId":2865,"holdings":58900,"marketCap":3216529,"netValueRatio":0.0829,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2870610417157675,"stock":{"stockCode":"002865","exchange":"sz","stockType":"company","tickerId":2865,"name":"钧达股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010706,"stockId":600266,"holdings":503000,"marketCap":2550210,"netValueRatio":0.0658,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.043396226415094,"stock":{"stockCode":"600266","exchange":"sh","stockType":"company","tickerId":600266,"name":"城建发展"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010706,"stockId":601012,"holdings":139600,"marketCap":2540720,"netValueRatio":0.0655,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.011111111111110406,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010706,"stockId":603606,"holdings":42200,"marketCap":2521450,"netValueRatio":0.065,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1541619479048708,"stock":{"stockCode":"603606","exchange":"sh","stockType":"company","tickerId":603606,"name":"东方电缆"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010706,"stockId":600438,"holdings":104600,"marketCap":2146392,"netValueRatio":0.0553,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07940780619111676,"stock":{"stockCode":"600438","exchange":"sh","stockType":"company","tickerId":600438,"name":"通威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010706,"stockId":2459,"holdings":185500,"marketCap":2123975,"netValueRatio":0.0548,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1286149162861484,"stock":{"stockCode":"002459","exchange":"sz","stockType":"company","tickerId":2459,"name":"晶澳科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010706,"stockId":601155,"holdings":143400,"marketCap":2000430,"netValueRatio":0.0516,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14153846153846306,"stock":{"stockCode":"601155","exchange":"sh","stockType":"company","tickerId":601155,"name":"新城控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010706,"stockId":1979,"holdings":225000,"marketCap":1944000,"netValueRatio":0.0501,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.15044247787610654,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010706,"stockId":600048,"holdings":279600,"marketCap":1705560,"netValueRatio":0.044,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2239185750636129,"stock":{"stockCode":"600048","exchange":"sh","stockType":"company","tickerId":600048,"name":"保利发展"}}],"lastFsMetrics":{"latestTurnoverRate":1.3509803209852023,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9897},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9635},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9698},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9519},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9428},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9201},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.919},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8858},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8808},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8799},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8901},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8695},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8954},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8936},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8856},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8968},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8862},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8728},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8957},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8945},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9149},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9037},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9221},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9288},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9398},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9477},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.959},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9418},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9582},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9606},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9447},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9492},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.989},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9825},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9738},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9665},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9527},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9515},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9612},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.943},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9473},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9445},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9137},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9229},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9572},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9493},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9087},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9443},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9563},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.968},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9683},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9596},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9603},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.933},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9249},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9203},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.939},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9316},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9195},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9218},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9182},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9197},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9015},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.899},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8856},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8784},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8522},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8363},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8357},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8513},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8504},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8371},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8285},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8182},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8289},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8213},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8129},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8143},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8025},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8167},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8209},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8093},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8229},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8229},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8269},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8283},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8226},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.827},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8363},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8496},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8475},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8454},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8462},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8551},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8516},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8573},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.895},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9061},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9092},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.923},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.933},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9292},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9201},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9512},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9511},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9339},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9205},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9202},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9071},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9238},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9102},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9098},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9168},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8781},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8856},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8799},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8881},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8908},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8995},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8981},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.907},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9344},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9355},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9151},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8976},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9087},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9234},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9155},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9018},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8917},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8931},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8836},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8528},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8736},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8819},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8818},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9091},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9006},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9017},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9034},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9086},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8935},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9052},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9151},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9121},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8802},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8644},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8626},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8818},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8745},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8695},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8548},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8815},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.89},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8735},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8667},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8688},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.869},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8629},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8492},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8223},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8349},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8294},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8373},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8232},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8247},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8277},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8263},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8221},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.825},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8163},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8387},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8426},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8333},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8336},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8394},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.827},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8303},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8194},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8052},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8089},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8008},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7964},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8031},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8075},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8109},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7959},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7977},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7725},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7687},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7737},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7735},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7566},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7609},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7445},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7364},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7436},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7358},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7239},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7212},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7223},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.731},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7323},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7348},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7256},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7372},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7417},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7313},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7376},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7286},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7282},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7238},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7186},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7235},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7321},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7237},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7291},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.73},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7314},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7344},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7447},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7454},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.742},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.741},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7408},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7556},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.762},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7543},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7415},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7555},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7537},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.75},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7399},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7352},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7374},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7478},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7535},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7559},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7623},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.757},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7555},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7536},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.75},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7532},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7623},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7548},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7561},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7432},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7302},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7202},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7877},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7889},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7908},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7904},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8171},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8249},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8338},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8258},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8265},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8309},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8375},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8433},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8549},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8536},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8515},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8337},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8444},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8528},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8461},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8402},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8445},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8307},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8431},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8455},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8381},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8552},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8617},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8315},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.829},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8165},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8118},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8194},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8065},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8221},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8149},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8122},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8173},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8061},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8255},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8309},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8027},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7823},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7828},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7935},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7741},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7762},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7988},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8024},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8034},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7989},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.797},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7906},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7656},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7646},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7882},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7852},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7833},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7818},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7761},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7912},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8085},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8226},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8222},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8275},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8392},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8434},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8311},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8411},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8436},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8525},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8535},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8634},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.88},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9096},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.901},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9011},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9005},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9189},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9245},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9278},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.951},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.949},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9377},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9169},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9144},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8933},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8904},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8809},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9194},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9246},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9287},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9058},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9119},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.943},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9741},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9776},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9852},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.976},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.982},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9735},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9642},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9491},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9516},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9613},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9398},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9256},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9455},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9338},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9005},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9228},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8996},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8799},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8605},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8306},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8553},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8558},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8731},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8454},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8693},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8703},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9638},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.9088},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8231},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7658},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7307},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.729},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.714},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7221},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7258},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7172},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7086},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7191},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.722},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7062},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.706},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7096},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7279},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7224},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7228},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7078},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7234},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7049},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.6848},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.6849},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.6954},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.6888},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.6929},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.6985},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7023},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7105},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7148},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7211},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7153},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7251},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7279},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7347},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7336},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7344},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7343},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7119},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7223},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7355},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7469},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.725},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7232},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7363},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7307},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7195},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.73},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.747},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7424},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7414},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7331},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7339},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7314},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7387},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7242},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7071},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7158},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7043},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7218},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7205},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7345},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7356},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.752},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.735},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7351},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7308},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7442},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7392},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7453},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7654},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7668},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7801},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.792},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7881},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7914},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7902},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7869},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7927},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7903},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7933},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8086},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8282},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8082},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8158},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8205},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8287},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8259},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8351},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8277},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8497},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8581},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8534},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8594},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8531},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8355},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8289},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8311},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8286},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.827},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8328},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8157},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8157},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.8107},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.786},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7794},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7483},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7377},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7391},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7319},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7366},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7345},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010706,"lxr_nv_fc":0.7436}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48161,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}