window.pageData = {"fund":{"_id":3000000006483,"name":"广发可转债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006483","tickerId":6483,"shortName":"广发可转债债券C","exchange":"jj","inceptionDate":"2018-11-01T16:00:00.000Z","followedNum":18,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfkzzzqxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"吴敌","stockType":"fund_manager","stockCode":"db20744495","exchange":"fm","tickerId":2304204820}],"hotMetrics":{"fss":{"stockId":3000000006483,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.331,"f_ind_h_s_r":0.669,"f_h_a":32724,"f_h_s_a":20958,"f_ind_h_s_r_c_1y":0.10940000000000005,"f_ind_h_s_r_c_hy":0.05570000000000008,"f_ins_h_s_r_c_1y":-0.1094,"f_ins_h_s_r_c_hy":-0.05570000000000003,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006483,"type":"fpr","f_p_r_fys_ssc":7460,"f_p_r_fys_ssrp":0.004826384233811503,"f_p_r_m1_ssc":7589,"f_p_r_m1_ssrp":0.0028993147074327886,"f_p_r_m3_ssc":7503,"f_p_r_m3_ssrp":0.004132231404958678,"f_p_r_m6_ssc":7314,"f_p_r_m6_ssrp":0.007247367701353754,"f_p_r_y1_ssc":6833,"f_p_r_y1_ssrp":0.002195550351288056,"f_p_r_y2_ssc":5901,"f_p_r_y2_ssrp":0.006271186440677966,"f_p_r_y3_ssc":4903,"f_p_r_y3_ssrp":0.008159934720522236,"f_p_r_y5_ssc":3307,"f_p_r_y5_ssrp":0.02026618269812462,"f_cagr_p_r_fs_ssc":7284,"f_cagr_p_r_fs_ssrp":0.016064808458053},"fp":{"stockId":3000000006483,"type":"fp","f_p_r_fys":0.13757043504746447,"f_p_r_m1":0.10525277435265079,"f_p_r_m3":0.06063044301400922,"f_p_r_m6":0.14994611792477008,"f_p_r_y1":0.4331670503965208,"f_p_r_y3":0.4187401076289996,"f_cagr_p_r_fs":0.11318408962837712,"f_p_r_d1":-0.002044989775051187,"f_p_r_y2":0.46091661777169546,"f_p_r_y5":0.44976386103384147,"last_data_date":"2026-05-10T16:00:00.000Z"},"ff":{"stockId":3000000006483,"type":"ff","f_m_f":25731024,"f_m_f_r":0.008,"f_c_f":6432756,"f_c_f_r":0.002,"f_m_a_c_f":32163780,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-09T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000006483,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":2.2409,"f_nv_cr":0.012287121109454846},"f_as":{"stockId":3000000006483,"type":"f_as","f_tas":505997728.9648,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006482,"__csrcFundId":5663,"stockCode":"006482","shortName":"广发可转债债券(006482)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6482,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:11:43.233Z","status":"normal","inceptionDate":"2018-11-01T16:00:00.000Z","name":"广发可转债债券型发起式证券投资基金","exchange":"jj","followedNum":48,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发可转债债券","pinyin":"gfkzzzqxfqszqtzjj","memoNum":1},{"_id":3000000010629,"name":"广发可转债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010629","tickerId":10629,"shortName":"广发可转债债券E","__csrcFundId":5663,"lastUpdated":"2025-01-04T00:32:06.934Z","exchange":"jj","inceptionDate":"2020-11-12T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfkzzzqxfqszqtzjj"},{"_id":3000000022744,"name":"广发可转债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022744","tickerId":22744,"shortName":"广发可转债债券D","currency":"CNY","__csrcFundId":5663,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.401Z","inceptionDate":"2024-12-08T16:00:00.000Z","pinyin":"gfkzzzqxfqszqtzjj","fundCollectionId":4000050300000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":300308,"holdings":155089,"marketCap":88309227,"netValueRatio":0.0472,"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":3000000006482,"stockId":300502,"holdings":175000,"marketCap":77497000,"netValueRatio":0.0414,"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":3000000006482,"stockId":688521,"holdings":130000,"marketCap":26299000,"netValueRatio":0.0141,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":2379,"holdings":700000,"marketCap":18956000,"netValueRatio":0.0101,"quarterlyChange":0.1321070234113706,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":2532,"holdings":1000000,"marketCap":17790000,"netValueRatio":0.0095,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":338,"holdings":700000,"marketCap":16968000,"netValueRatio":0.0091,"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":3000000006482,"stockId":600487,"holdings":300000,"marketCap":15798000,"netValueRatio":0.0084,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":600282,"holdings":2500000,"marketCap":13750000,"netValueRatio":0.0074,"quarterlyChange":0.04562737642585568,"stock":{"stockCode":"600282","exchange":"sh","stockType":"company","tickerId":600282,"name":"南钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":2222,"holdings":200000,"marketCap":13604000,"netValueRatio":0.0073,"quarterlyChange":0.20731274405395816,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":807,"holdings":300000,"marketCap":9300000,"netValueRatio":0.005,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}}],"bondHoldings":[{"_id":"69e8f9741398d79843000a94","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"019773","stockName":"25国债08","holdings":1480000,"marketCap":149964629,"netValueRatio":0.0802,"lastUpdated":"2026-04-22T16:38:12.482Z"},{"_id":"69e8f9741398d79843000a95","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"113052","stockName":"兴业转债","holdings":1100000,"marketCap":131668794,"netValueRatio":0.0704,"lastUpdated":"2026-04-22T16:38:12.486Z"},{"_id":"69e8f9741398d79843000a96","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"110073","stockName":"国投转债","holdings":1200000,"marketCap":128604328,"netValueRatio":0.0688,"lastUpdated":"2026-04-22T16:38:12.489Z"},{"_id":"69e8f9741398d79843000a97","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"127037","stockName":"银轮转债","holdings":120040,"marketCap":61808076,"netValueRatio":0.033,"lastUpdated":"2026-04-22T16:38:12.492Z"},{"_id":"69e8f9741398d79843000a98","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"127049","stockName":"希望转2","holdings":500000,"marketCap":56998013,"netValueRatio":0.0305,"lastUpdated":"2026-04-22T16:38:12.495Z"}]},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.2409},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.2137},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.2243},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1875},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1347},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1181},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0903},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1222},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1139},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1367},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1558},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1181},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1244},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1173},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0852},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.037},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0376},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0115},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0275},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0077},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0002},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8984},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8881},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8752},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9082},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8506},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9072},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9246},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9138},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9526},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9144},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.859},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.903},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9146},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9667},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9242},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9807},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.982},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0152},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0519},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0525},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0226},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0418},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0418},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0365},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0545},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1167},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.111},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1248},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1499},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1435},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1191},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1427},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1128},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1198},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1278},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0812},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0704},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1009},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1146},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0469},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1233},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1653},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.189},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1624},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1533},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1752},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1539},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1326},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1074},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.136},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1288},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1125},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1024},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0983},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.1246},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0849},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.061},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0608},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.049},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":2.0086},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9699},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9727},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9688},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9798},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9802},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9662},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9483},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9488},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9291},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9251},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9308},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9042},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9228},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9269},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9098},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9183},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9106},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9243},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9099},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8832},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8841},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8917},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9027},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8953},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8836},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8963},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9045},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8976},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8907},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9209},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9277},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9234},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9279},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9352},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9621},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9389},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9487},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9578},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9468},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9523},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9336},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.922},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9403},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9365},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9427},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9721},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9421},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9501},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9227},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8904},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.885},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8986},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8618},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8515},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8824},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9091},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.894},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9259},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9423},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9629},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9452},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9322},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9024},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9106},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.894},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8631},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8643},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8712},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8768},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8932},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8738},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8736},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8949},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8965},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.842},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8489},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8737},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8762},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8087},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8469},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8403},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8755},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8804},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8823},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8588},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9113},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.9095},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8876},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8532},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8512},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8418},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8385},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.8089},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7807},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7907},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7588},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7584},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7362},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7426},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.747},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7301},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7165},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6934},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6933},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7122},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7186},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7066},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7162},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.7104},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6921},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6927},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6802},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6633},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6597},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.643},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6343},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6338},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6417},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6367},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6346},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.644},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6224},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6289},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6299},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.617},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6335},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6257},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6096},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6022},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6074},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5815},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5624},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5559},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5642},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5767},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5763},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5807},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.572},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5879},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.586},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5781},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5933},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5841},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5868},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5736},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.561},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5566},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5629},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5417},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5437},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5539},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.558},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5675},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5747},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5748},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5692},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.566},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5635},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5777},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.581},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5807},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5636},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5811},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5694},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5762},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5511},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5376},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5259},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5402},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5384},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5512},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5394},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5404},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5201},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5208},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5135},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5285},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5401},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.536},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5308},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5017},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4751},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4688},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5794},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5997},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5947},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5897},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5942},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6031},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6012},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5936},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5965},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6077},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6381},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6456},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6595},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6541},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6482},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.626},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6507},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6483},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6592},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6626},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6648},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6332},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6229},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6114},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6152},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6528},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6626},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.645},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6452},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6487},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.628},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6207},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5969},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6136},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6103},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6018},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.615},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6013},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6092},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.6077},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5941},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5695},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5647},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5784},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5616},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5674},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5705},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.559},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5494},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5401},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5422},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5422},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5135},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5147},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5218},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5166},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5172},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4986},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5035},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5136},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.533},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5516},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5474},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.547},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5379},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5419},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5302},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5407},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5344},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5369},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5286},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5403},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5577},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5736},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5594},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5442},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5323},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5328},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5212},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5148},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5268},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5241},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5152},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5003},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4996},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4809},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4884},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4876},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5093},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.506},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4959},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4809},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4953},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.508},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5284},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5249},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5375},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5219},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5291},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5173},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5207},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5021},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4925},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4937},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4886},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4932},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5081},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5049},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4906},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5084},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.505},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.498},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4867},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4602},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4635},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4574},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4688},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4429},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4694},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4616},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5418},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4965},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4391},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4121},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3837},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3777},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3414},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3405},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3462},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3372},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3394},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.345},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3484},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3498},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3567},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3687},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3765},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3672},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3681},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3656},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3783},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3656},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3567},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.358},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3654},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3568},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.356},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.361},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3614},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3785},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3691},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3888},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3943},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4027},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4036},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4067},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4099},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4096},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4051},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4019},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.423},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4286},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4287},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4036},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4078},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4099},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3897},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.3924},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4067},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4311},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4419},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4429},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4406},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4552},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.456},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4621},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4704},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4583},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4661},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4517},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4679},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4575},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4687},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4806},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4873},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4752},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4752},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4655},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4767},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4556},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.45},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4722},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4759},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4891},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.498},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4943},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.4994},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5016},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5101},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5048},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.506},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5029},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5037},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5118},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5004},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5086},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5114},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.513},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5132},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5196},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5098},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5115},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5239},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5273},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5326},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.525},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5233},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5283},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5365},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006483,"lxr_nv_fc":1.5335}],"indexCandlestickList":[{"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},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48407,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}