window.pageData = {"fund":{"_id":3000000010913,"name":"国泰成长价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010913","tickerId":10913,"shortName":"国泰成长价值混合C","inceptionDate":"2021-03-22T16:00:00.000Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050010000,"currency":"CNY","status":"normal","setUpDate":"2021-03-22T16:00:00.000Z","setUpAssetScale":17430655.53,"setUpShares":17430655.53,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtczjzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"彭凌志","stockType":"fund_manager","stockCode":"8801402672","exchange":"fm","tickerId":161226157420}],"hotMetrics":{"fss":{"stockId":3000000010913,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1542,"f_h_s_a":23705,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010913,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.2958185053380783,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.11007178594735698,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.4117647058823529,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.4120402101896276,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.24492736222835876,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.1420057009587976,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.24717473196175022,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.6689270480148748,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.4585661080074488},"fp":{"stockId":3000000010913,"type":"fp","f_p_r_fys":0.11583535108958798,"f_p_r_m1":0.18455685790664167,"f_p_r_m3":0.01631968948482654,"f_p_r_m6":0.07773620205799836,"f_p_r_y1":0.5418897216274097,"f_cagr_p_r_fs":0.028135450425726072,"f_p_r_d1":-0.01683420128375923,"f_p_r_y2":0.8837475474166132,"f_p_r_y3":0.4174458661417344,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":0.13440330838913228},"ff":{"stockId":3000000010913,"type":"ff","f_m_f":1051053,"f_m_f_r":0.012,"f_c_f":175175,"f_c_f_r":0.002,"f_m_a_c_f":1226228,"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":"2025-09-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010913,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.1521,"f_nv_cr":0.03998916771980521},"f_as":{"stockId":3000000010913,"type":"f_as","f_tas":13091486.58,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010912,"__csrcFundId":8840,"stockCode":"010912","shortName":"国泰成长价值混合(010912)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10912,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:33:30.708Z","status":"normal","name":"国泰成长价值混合型证券投资基金","exchange":"jj","followedNum":3,"inceptionDate":"2021-03-22T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰成长价值混合","setUpDate":"2021-03-22T16:00:00.000Z","setUpAssetScale":739776655.46,"setUpShares":739776655.46,"pinyin":"gtczjzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010912,"stockId":688012,"holdings":46067,"marketCap":14114007,"netValueRatio":0.0976,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010912,"stockId":688072,"holdings":38089,"marketCap":14092930,"netValueRatio":0.0974,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010912,"stockId":2371,"holdings":30790,"marketCap":13763130,"netValueRatio":0.0951,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010912,"stockId":688361,"holdings":85588,"marketCap":13013655,"netValueRatio":0.09,"quarterlyChange":-0.006144192430878159,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010912,"stockId":688347,"holdings":96723,"marketCap":10242965,"netValueRatio":0.0708,"quarterlyChange":-0.018262723648837298,"stock":{"name":"华虹公司","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010912,"stockId":688766,"holdings":40837,"marketCap":9196084,"netValueRatio":0.0636,"quarterlyChange":0.7702224667872024,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010912,"stockId":300223,"holdings":80900,"marketCap":8437870,"netValueRatio":0.0583,"quarterlyChange":-0.01640890230101888,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010912,"stockId":603986,"holdings":34100,"marketCap":8119210,"netValueRatio":0.0561,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010912,"stockId":688019,"holdings":19092,"marketCap":4785982,"netValueRatio":0.0331,"quarterlyChange":0.1503303964757703,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010912,"stockId":688120,"holdings":27199,"marketCap":4732626,"netValueRatio":0.0327,"quarterlyChange":0.15938166311300672,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}}],"bondHoldings":[{"_id":"69e8fa321398d79843001d65","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010912,"stockCode":"019785","stockName":"25国债13","holdings":81000,"marketCap":8177027,"netValueRatio":0.0565,"lastUpdated":"2026-04-22T16:41:22.995Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1521},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1078},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1107},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.105},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0457},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0294},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0557},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0284},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.037},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.03},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0357},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0263},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0413},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0025},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0137},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9993},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9898},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9252},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9185},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9222},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9552},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.929},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9726},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9587},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9477},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.977},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9568},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9443},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9882},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9982},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0276},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9974},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0276},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9838},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9998},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0076},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.017},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.994},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0163},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0165},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0012},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9966},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0538},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0733},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.097},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0928},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0746},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0722},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0648},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0608},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0755},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0792},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0576},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0658},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0714},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0886},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0822},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1336},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1409},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.18},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1562},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1384},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1566},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1541},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1613},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1412},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.164},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1751},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1513},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1363},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1059},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1336},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.126},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1222},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1227},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.1003},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0863},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0325},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0451},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0301},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0321},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.043},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0482},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.043},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0298},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9903},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9885},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0045},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9805},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9983},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0232},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0015},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0131},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.012},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0211},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0002},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9963},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.967},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9734},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9851},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.981},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9667},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9727},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9586},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9553},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9479},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.993},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0085},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0173},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9978},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0062},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0367},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0264},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0251},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.05},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0559},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0616},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0113},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0147},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0094},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0207},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.069},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0843},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0873},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0961},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0621},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0002},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0073},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0049},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9801},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9669},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0017},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0102},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9932},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0597},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0354},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0976},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0624},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0547},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0316},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0523},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0423},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.007},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":1.0098},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9731},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9896},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9725},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9537},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9419},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9372},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9134},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8617},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8461},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8569},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.859},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8305},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8926},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9095},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9482},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9374},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9653},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9203},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.912},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9249},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.9041},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8565},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8655},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8453},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8442},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8259},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.814},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8087},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7915},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7754},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7642},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.781},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7816},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7725},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7712},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7561},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.765},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7614},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7784},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7741},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7748},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7637},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7544},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7441},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.749},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7519},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7465},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7401},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7346},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7189},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7121},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.705},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7083},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7176},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7072},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7091},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7076},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7073},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7218},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7269},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7249},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7239},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7316},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7145},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6976},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6907},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6973},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7007},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6974},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7003},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6978},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7035},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7121},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7083},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7216},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7131},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7163},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6977},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6955},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.692},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7092},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6993},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.705},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.71},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7101},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7206},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7261},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7308},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7275},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7306},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7329},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7518},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7487},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7576},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7404},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7553},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7574},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7668},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7472},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7311},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7272},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7219},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7213},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7315},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.717},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7171},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7067},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7123},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7052},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7117},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.719},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7089},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.691},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.679},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6524},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6501},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7296},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7384},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7395},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7362},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7374},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7532},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7473},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7425},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7633},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7533},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7775},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7925},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8038},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7893},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7919},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.779},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7965},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8082},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8118},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8257},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8326},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7894},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.78},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7746},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.784},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8197},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8335},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8299},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8271},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8236},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7939},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8012},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.771},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7782},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.768},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7707},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7969},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7863},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7919},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7934},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.802},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7587},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7451},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7707},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7589},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7665},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7734},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7655},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7697},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7618},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7708},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7767},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7492},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7398},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7335},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7313},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7364},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7109},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7084},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7223},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7518},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7802},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7773},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7787},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7776},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7861},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7769},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7941},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7608},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7565},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.743},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7493},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7656},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.785},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7774},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7852},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7798},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8002},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7936},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.796},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8056},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8245},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8144},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7958},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7916},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7726},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7762},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7849},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8156},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8043},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8022},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7819},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7886},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8356},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8629},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8657},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8887},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8375},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8175},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7978},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7979},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7765},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7522},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.777},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7604},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7618},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7662},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7779},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7676},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7639},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7779},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7829},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7832},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7049},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6967},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7201},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7309},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7106},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7415},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.779},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.8014},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.7025},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6214},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5854},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5668},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5692},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.539},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5473},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5525},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5605},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5668},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5596},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5596},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.559},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5506},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5511},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5679},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.57},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5778},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5767},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5992},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5791},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5829},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5818},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5867},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5913},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6015},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6034},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6003},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.607},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6103},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6014},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6042},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6144},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6077},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6069},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6006},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6003},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.606},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5959},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6278},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6509},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6429},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6238},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6257},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6261},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.618},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6341},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6393},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6638},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6635},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6668},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6584},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6725},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6561},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6482},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.649},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6531},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6476},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6195},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6205},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6217},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6269},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6223},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6322},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6247},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6248},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6241},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6357},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6232},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.645},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6609},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6596},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6568},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6565},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6578},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6477},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6394},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6276},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6265},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6082},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6116},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6009},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.603},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6009},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5753},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5832},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5771},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5807},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5915},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5759},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5917},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5921},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.597},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.595},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5891},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5841},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5757},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.575},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5796},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5846},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6014},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.5904},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6014},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010913,"lxr_nv_fc":0.6109}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48281,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}