window.pageData = {"fund":{"_id":3000000011909,"name":"广发沪港深价值精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011909","tickerId":11909,"shortName":"广发沪港深价值精选混合C","inceptionDate":"2021-05-24T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":394079431.23,"setUpShares":394079431.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfhgsjzjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"王丽媛","stockType":"fund_manager","stockCode":"db20828819","exchange":"fm","tickerId":231225214520}],"hotMetrics":{"fss":{"stockId":3000000011909,"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":3317,"f_h_s_a":115290,"f_ind_h_s_r_c_1y":0.6324000000000001,"f_ind_h_s_r_c_hy":0.2511,"f_ins_h_s_r_c_1y":-0.6324000000000001,"f_ins_h_s_r_c_hy":-0.2511,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011909,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.287144128113879,"f_p_r_m1_ssc":9223,"f_p_r_m1_ssrp":0.20819778789850357,"f_p_r_m3_ssc":9126,"f_p_r_m3_ssrp":0.3009315068493151,"f_p_r_m6_ssc":8816,"f_p_r_m6_ssrp":0.3118547929665343,"f_p_r_y1_ssc":8338,"f_p_r_y1_ssrp":0.5172124265323258,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.5682494501229137,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.44878822850548183,"f_cagr_p_r_fs_ssc":9147,"f_cagr_p_r_fs_ssrp":0.9182156133828996},"fp":{"stockId":3000000011909,"type":"fp","f_p_r_fys":0.15003489183531027,"f_p_r_m1":0.11774281063483416,"f_p_r_m3":0.07026886608650429,"f_p_r_m6":0.16400621556717,"f_p_r_y1":0.2541856925418564,"f_cagr_p_r_fs":-0.03820601898268827,"f_p_r_d1":-0.011649016641452459,"f_p_r_y2":0.2609028309104815,"f_p_r_y3":0.2636098757859222,"last_data_date":"2026-05-13T16:00:00.000Z"},"ff":{"stockId":3000000011909,"type":"ff","f_m_f":5018144,"f_m_f_r":0.012,"f_c_f":836357,"f_c_f_r":0.002,"f_m_a_c_f":5854501,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011909,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":0.824,"f_nv_cr":-0.024967459472251763},"f_as":{"stockId":3000000011909,"type":"f_as","f_tas":108606928.5855,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011908,"__csrcFundId":9163,"stockCode":"011908","shortName":"广发沪港深价值精选混合(011908)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11908,"masterFundFlag":1,"lastUpdated":"2026-04-30T23:02:56.670Z","status":"normal","name":"广发沪港深价值精选混合型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050300000,"inceptionDate":"2021-05-24T16:00:00.000Z","currency":"CNY","masterFundShortName":"广发沪港深价值精选混合","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":1285575063.35,"setUpShares":1285575063.35,"pinyin":"gfhgsjzjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011908,"stockId":1000000000000700,"holdings":97353,"marketCap":41603590,"netValueRatio":0.0804,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011908,"stockId":688012,"holdings":99363,"marketCap":30442835,"netValueRatio":0.0588,"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":3000000011908,"stockId":300604,"holdings":205700,"marketCap":24899985,"netValueRatio":0.0481,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011908,"stockId":1000000000000981,"holdings":516000,"marketCap":23099031,"netValueRatio":0.0447,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011908,"stockId":601899,"holdings":688900,"marketCap":22540808,"netValueRatio":0.0436,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011908,"stockId":688301,"holdings":206923,"marketCap":22490460,"netValueRatio":0.0435,"quarterlyChange":0.07496785678963458,"stock":{"stockCode":"688301","tickerId":688301,"exchange":"sh","stockType":"company","name":"奕瑞科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011908,"stockId":603986,"holdings":79400,"marketCap":18905140,"netValueRatio":0.0365,"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":3000000011908,"stockId":600893,"holdings":388200,"marketCap":18656892,"netValueRatio":0.0361,"quarterlyChange":0.20059955033724752,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011908,"stockId":338,"holdings":711300,"marketCap":17241912,"netValueRatio":0.0333,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011908,"stockId":1000000000000883,"holdings":653000,"marketCap":16143857,"netValueRatio":0.0312,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}}],"bondHoldings":[{"_id":"69e8fa591398d79843002035","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011908,"stockCode":"019773","stockName":"25国债08","holdings":34000,"marketCap":3445133,"netValueRatio":0.0067,"lastUpdated":"2026-04-22T16:42:01.338Z"}]},"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.824},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.8451},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.8278},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.8359},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.8178},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.823},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.8076},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7881},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7814},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.772},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7825},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7685},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7661},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7673},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7583},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7616},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7544},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7535},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7377},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7372},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.724},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7257},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7186},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7159},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6816},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6834},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6857},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.699},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6835},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6933},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6921},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6906},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7046},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6932},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6796},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.705},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7191},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.744},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.731},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7434},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7406},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7461},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7545},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7617},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7447},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7567},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7517},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.749},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7511},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7785},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7792},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7862},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7846},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7798},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7699},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7774},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7696},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7736},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7716},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7558},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7622},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7689},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7703},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7576},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7874},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7953},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.8039},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7961},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7826},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7933},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7866},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7914},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7774},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7901},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.783},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7734},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7696},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7685},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7838},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7674},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7682},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7621},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7526},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7452},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7165},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7211},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7251},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7196},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7194},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7166},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7116},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7109},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6967},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6902},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6909},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6765},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6918},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.701},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6889},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6958},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6982},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7036},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6946},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6928},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6845},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6866},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6879},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6826},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6784},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6756},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6736},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6673},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6626},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6846},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6926},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6965},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7019},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7079},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7272},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7098},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7094},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.712},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7142},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7241},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7063},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7077},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7238},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7194},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7372},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7557},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7521},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7589},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.747},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7268},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7246},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7291},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7142},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7052},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7283},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7306},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7212},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7461},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7586},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7883},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7871},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7793},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7689},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7856},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7759},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7527},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.76},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7569},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.762},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7685},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7505},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7534},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7395},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7418},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7286},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7202},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7236},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7171},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.695},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7121},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7104},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7212},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7208},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7126},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7115},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7118},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7088},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.702},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6887},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6871},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6826},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6903},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.683},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6784},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6771},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6686},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6697},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.67},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6682},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6692},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6685},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6623},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6522},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6571},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6671},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6717},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6635},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6581},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6607},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.66},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6582},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6552},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6551},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6557},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.649},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6476},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6435},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6442},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.642},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.642},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6439},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6367},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6405},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6399},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6382},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6395},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6402},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6385},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6392},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6432},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6384},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6286},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6286},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6276},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.637},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6397},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6425},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6412},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6439},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6489},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6456},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6506},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6487},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6497},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6504},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6521},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6504},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6525},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6492},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6504},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6496},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.658},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6594},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6659},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6609},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6566},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6525},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6517},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.657},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.652},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6605},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6414},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6404},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6368},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6342},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6228},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6196},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.617},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6134},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6147},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6148},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6084},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6072},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6045},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6044},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6029},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6079},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6051},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6019},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5994},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5808},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5755},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5726},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6269},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6402},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6388},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6411},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6442},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6433},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6399},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.637},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6478},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6421},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6518},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6603},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.665},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6513},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6519},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6405},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6466},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6527},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6533},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.661},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6612},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.648},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6398},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6328},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6317},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.652},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6571},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.651},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6613},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6684},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6522},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.657},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6551},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6512},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6538},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6458},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6472},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6419},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6454},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6431},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6358},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6341},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6369},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.636},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6293},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6301},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.636},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6324},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6287},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6255},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.619},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6228},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6126},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6175},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6249},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6297},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6302},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6325},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6353},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6368},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6499},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6569},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6539},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6558},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.656},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6591},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.652},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6494},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6538},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6558},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6528},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6516},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6627},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.681},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6714},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6737},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.671},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6619},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6526},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.66},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6655},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6619},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6574},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6525},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6617},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.642},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6453},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6497},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6688},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6675},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6668},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6614},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6618},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6721},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6824},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6813},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6917},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7022},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7165},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6898},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7035},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6876},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6815},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6751},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6768},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6903},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.696},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6975},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7006},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7103},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7003},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6919},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.697},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6693},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6772},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6728},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6982},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.696},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7024},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.689},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7177},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.7},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6638},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6352},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6008},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6001},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5751},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5751},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5712},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5542},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5466},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5453},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5444},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5434},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.545},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5567},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5572},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5561},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5618},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5582},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5633},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5527},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5457},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5514},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5564},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5516},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5481},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5468},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5486},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5529},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5486},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5435},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.542},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5488},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5489},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5461},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5442},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5451},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5385},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5451},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5499},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5627},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5662},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.544},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5523},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5528},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5398},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5546},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5616},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5783},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.577},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5831},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5799},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5878},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5938},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6004},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5979},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5877},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5948},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5886},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5953},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5983},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5968},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.5951},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6024},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6001},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6021},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6199},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6231},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6231},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.629},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6346},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6336},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6275},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.625},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6282},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.625},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6271},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6256},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6334},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6362},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6291},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6389},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6312},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6252},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.631},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6402},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6463},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6487},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.638},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6414},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6504},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6529},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6637},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6627},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011909,"lxr_nv_fc":0.6584}],"indexCandlestickList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48455,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}