window.pageData = {"fund":{"_id":3000000011140,"name":"广发聚鸿六个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011140","tickerId":11140,"shortName":"广发聚鸿六个月持有期混合E","exchange":"jj","followedNum":0,"inceptionDate":"2021-02-07T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2021-02-07T16:00:00.000Z","setUpAssetScale":19340496.38,"setUpShares":19340496.38,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfjhlgycyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"李巍","stockType":"fund_manager","stockCode":"db20124156","exchange":"fm","tickerId":1223110280}],"hotMetrics":{"fss":{"stockId":3000000011140,"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":229,"f_h_s_a":25726,"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":3000000011140,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.33729982206405695,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.25710566283358643,"f_p_r_m3_ssc":9116,"f_p_r_m3_ssrp":0.257707076247943,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.2988531849665039,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.298500299940012,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.3485573812912408,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.5020196191575302,"f_cagr_p_r_fs_ssc":9147,"f_cagr_p_r_fs_ssrp":0.862890881259567,"f_p_r_y5_ssc":4321,"f_p_r_y5_ssrp":0.6773148148148148},"fp":{"stockId":3000000011140,"type":"fp","f_p_r_fys":0.1573327005220695,"f_p_r_m1":0.13762537905295047,"f_p_r_m3":0.12153616189490601,"f_p_r_m6":0.18965727527747345,"f_p_r_y1":0.5200249337696752,"f_cagr_p_r_fs":-0.004721017164805996,"f_p_r_d1":-0.0033493519732051835,"f_p_r_y2":0.5475170553704594,"f_p_r_y3":0.2566348879154856,"last_data_date":"2026-05-12T16:00:00.000Z","f_p_r_y5":0.034139100932992994},"ff":{"stockId":3000000011140,"type":"ff","f_m_f":3975998,"f_m_f_r":0.012,"f_c_f":662666,"f_c_f_r":0.002,"f_m_a_c_f":4638664,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011140,"type":"f_nlacan","f_nv_d":"2026-05-12T16:00:00.000Z","f_nv":0.9754,"f_nv_cr":0.01710114702815435},"f_as":{"stockId":3000000011140,"type":"f_as","f_tas":3190306.7822,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011138,"__csrcFundId":8741,"stockCode":"011138","shortName":"广发聚鸿六个月持有期混合(011138)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11138,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:39:42.706Z","status":"normal","name":"广发聚鸿六个月持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-07T16:00:00.000Z","followedNum":6,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发聚鸿六个月持有期混合","setUpDate":"2021-02-07T16:00:00.000Z","setUpAssetScale":2448397550.18,"setUpShares":2448397550.18,"pinyin":"gfjhlgycyqhhxzqtzjj"},{"_id":3000000011139,"name":"广发聚鸿六个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011139","tickerId":11139,"shortName":"广发聚鸿六个月持有期混合C","__csrcFundId":8741,"lastUpdated":"2025-01-04T00:32:07.957Z","exchange":"jj","followedNum":1,"inceptionDate":"2021-02-07T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2021-02-07T16:00:00.000Z","setUpAssetScale":148181936.85,"setUpShares":148181936.85,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfjhlgycyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011138,"stockId":300395,"holdings":323702,"marketCap":29586362,"netValueRatio":0.0515,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011138,"stockId":600988,"holdings":604600,"marketCap":26088490,"netValueRatio":0.0454,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011138,"stockId":300308,"holdings":43800,"marketCap":24940158,"netValueRatio":0.0434,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011138,"stockId":300502,"holdings":56200,"marketCap":24887608,"netValueRatio":0.0433,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011138,"stockId":2837,"holdings":245364,"marketCap":20696453,"netValueRatio":0.036,"quarterlyChange":-0.21087098886705924,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011138,"stockId":2558,"holdings":631700,"marketCap":19923818,"netValueRatio":0.0347,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011138,"stockId":600489,"holdings":719900,"marketCap":19228529,"netValueRatio":0.0335,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011138,"stockId":300207,"holdings":690967,"marketCap":17419278,"netValueRatio":0.0303,"quarterlyChange":-0.03594646271510471,"stock":{"stockCode":"300207","exchange":"sz","stockType":"company","tickerId":300207,"name":"欣旺达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011138,"stockId":534,"holdings":454800,"marketCap":16118112,"netValueRatio":0.0281,"quarterlyChange":0.6109090909090911,"stock":{"stockCode":"000534","exchange":"sz","stockType":"company","tickerId":534,"name":"万泽股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011138,"stockId":2384,"holdings":141700,"marketCap":14637610,"netValueRatio":0.0255,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}}]},"netValueList":[{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9754},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.959},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9464},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9378},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.942},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9185},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8925},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8895},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8743},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8849},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8846},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8949},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9083},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8936},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8966},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8913},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8818},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8637},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8714},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8574},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8583},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8392},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8416},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7977},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.794},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7925},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8096},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7846},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8007},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.798},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7957},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8143},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8024},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.787},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8239},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8268},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8529},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8389},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8595},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8583},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8743},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8837},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.888},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8661},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8772},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8759},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8699},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8819},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9233},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9102},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9042},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8981},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8754},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8697},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8859},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.874},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8744},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8691},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8473},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8516},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8706},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.879},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8617},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9004},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9154},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9225},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9111},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.9025},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8943},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8883},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8884},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8717},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8905},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8791},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8807},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8751},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8659},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8743},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8687},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8593},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8662},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8607},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8591},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8428},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.855},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8531},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.86},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8566},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8606},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.851},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8366},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8077},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8077},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8191},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7867},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8027},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8041},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7927},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8013},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7979},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7996},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7931},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7864},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7803},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7868},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.797},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7934},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.786},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7823},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7732},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7545},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7474},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7739},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7815},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7798},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7855},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7955},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8199},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8032},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8005},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8064},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8105},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8206},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.801},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7953},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8149},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8124},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.821},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.829},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8192},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8275},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8173},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8015},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8077},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8163},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8026},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7989},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8196},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8202},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8013},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8293},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8272},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.854},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8516},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8467},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8315},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8474},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8464},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8381},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8425},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8269},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8353},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8452},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8329},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8345},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8345},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8344},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.819},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8119},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.81},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8133},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7785},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8027},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7984},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8173},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.804},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8043},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7883},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7968},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.8008},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7908},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.779},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7766},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.766},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7777},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7611},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7488},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7538},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7331},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7318},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7292},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7279},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7272},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7233},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7191},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7091},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7157},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7173},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.726},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7137},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7058},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7085},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.7007},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6991},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6967},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6932},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.689},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6797},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6793},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6691},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.661},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6587},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.655},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6594},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6488},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6506},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6507},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6482},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6541},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6533},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6488},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6467},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6487},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6392},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6293},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6251},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6274},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6377},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6384},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6432},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6387},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6421},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6438},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6421},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6445},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6387},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6424},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6406},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6309},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.624},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6295},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6242},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6288},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6323},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6358},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6397},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6478},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6418},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6361},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6354},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6363},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6443},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6417},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6461},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6372},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6436},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6407},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6421},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6295},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6273},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6219},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6256},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6239},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6268},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6249},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6273},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6157},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6174},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6119},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6182},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6234},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6161},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6114},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5939},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5829},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.581},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6482},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6621},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6616},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6622},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6647},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6705},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6692},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6685},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6752},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6738},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6915},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6967},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.704},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6938},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6945},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6824},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6871},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6886},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6844},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6867},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6894},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6686},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6631},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6605},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6586},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6774},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.68},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.672},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.68},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6813},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6611},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6565},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.647},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6552},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6537},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6452},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6521},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6421},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6473},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6439},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6372},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6199},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6233},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.633},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.625},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6317},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6349},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.632},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.624},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6185},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6157},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.623},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6037},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6056},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6175},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6145},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6167},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6062},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6034},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6117},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6225},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6348},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6325},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.637},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6279},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6319},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.622},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6323},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6314},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6279},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6257},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6264},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6351},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6488},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6408},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6377},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6322},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6358},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6293},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6291},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6344},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6348},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6275},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6184},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6241},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6077},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6129},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.615},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6352},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6404},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6382},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6244},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6378},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6489},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6645},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6632},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6691},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6619},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6645},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6576},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6608},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.645},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6366},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6382},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6396},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6437},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6509},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6494},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6424},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6502},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.649},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6453},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6377},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.615},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6183},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6238},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6372},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6257},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6427},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6396},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6946},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6511},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5957},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5723},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.553},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5507},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5329},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5339},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5338},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5283},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5264},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.532},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5358},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5342},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5333},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.538},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5457},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5454},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5498},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5457},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5544},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5478},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5406},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5404},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5426},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5406},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5394},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5431},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5432},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5503},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5496},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.55},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5471},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5532},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5499},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5501},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5506},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5512},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.548},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5403},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5523},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.562},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5657},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5478},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5508},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5524},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5461},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5518},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5587},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5761},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5772},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5798},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5791},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5858},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5761},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5818},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5821},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5693},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5707},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5599},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5697},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5675},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5724},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5755},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5799},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5788},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5789},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5739},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.584},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.575},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5798},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5949},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.5951},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6055},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6115},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6107},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.607},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6065},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6086},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6064},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6043},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6093},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6147},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6238},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6183},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6164},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6146},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6169},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6168},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6215},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6136},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6218},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6338},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6321},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6376},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6325},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6274},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011140,"lxr_nv_fc":0.6296}],"indexCandlestickList":[{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48431,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}