window.pageData = {"fund":{"_id":3000000010113,"name":"广发研究精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-03T16:00:00.000Z","stockCode":"010113","tickerId":10113,"shortName":"广发研究精选股票C","exchange":"jj","followedNum":12,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2020-11-03T16:00:00.000Z","setUpAssetScale":1010534386.88,"setUpShares":1010534386.88,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfyjjxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"蒋科","stockType":"fund_manager","stockCode":"db20076003","exchange":"fm","tickerId":1011203770}],"hotMetrics":{"fss":{"stockId":3000000010113,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0007000000000000001,"f_ind_h_s_r":0.9993000000000001,"f_h_a":19135,"f_h_s_a":14676,"f_ind_h_s_r_c_1y":-0.00019999999999997797,"f_ind_h_s_r_c_hy":-0.00009999999999987796,"f_ins_h_s_r_c_1y":0.0002000000000000001,"f_ins_h_s_r_c_hy":0.00010000000000000015,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010113,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.5306269085683492,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.30993745656706045,"f_p_r_m3_ssc":5594,"f_p_r_m3_ssrp":0.6229215090291436,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.474971558589306,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.6166409181196204,"f_p_r_y2_ssc":3466,"f_p_r_y2_ssrp":0.806060606060606,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.8394237526352776,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.9652084050981743,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.9377880184331797},"fp":{"stockId":3000000010113,"type":"fp","f_p_r_fys":0.06251116270762647,"f_p_r_m1":0.0881653557709896,"f_p_r_m3":-0.005516549648946767,"f_p_r_m6":0.09739900387382394,"f_p_r_y1":0.2757881192365432,"f_cagr_p_r_fs":-0.0906573240129569,"f_p_r_d1":-0.0022097227802331254,"f_p_r_y2":0.247169811320755,"f_p_r_y3":-0.009985022466300397,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y5":-0.39487335978028715},"ff":{"stockId":3000000010113,"type":"ff","f_m_f":6978240,"f_m_f_r":0.012,"f_c_f":1163040,"f_c_f_r":0.002,"f_m_a_c_f":8141280,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010113,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":0.5949,"f_nv_cr":0.008305084745762636},"f_as":{"stockId":3000000010113,"type":"f_as","f_tas":145779501.9905,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010112,"__csrcFundId":8255,"stockCode":"010112","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10112,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:51.609Z","status":"normal","name":"广发研究精选股票型证券投资基金","exchange":"jj","followedNum":12,"inceptionDate":"2020-11-03T16:00:00.000Z","shortName":"广发研究精选股票A","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发研究精选股票","setUpDate":"2020-11-03T16:00:00.000Z","setUpAssetScale":4940618684,"setUpShares":4940618684,"pinyin":"gfyjjxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010112,"stockId":2487,"holdings":718600,"marketCap":50086420,"netValueRatio":0.0589,"quarterlyChange":0.34219141151550225,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010112,"stockId":600487,"holdings":891300,"marketCap":46935858,"netValueRatio":0.0552,"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":3000000010112,"stockId":600150,"holdings":1415200,"marketCap":43644768,"netValueRatio":0.0514,"quarterlyChange":-0.07276007215874936,"stock":{"stockCode":"600150","exchange":"sh","stockType":"company","tickerId":600150,"name":"中国船舶"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010112,"stockId":338,"holdings":1734700,"marketCap":42049128,"netValueRatio":0.0495,"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":3000000010112,"stockId":300308,"holdings":73100,"marketCap":41623871,"netValueRatio":0.049,"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":3000000010112,"stockId":601872,"holdings":2307400,"marketCap":37749064,"netValueRatio":0.0444,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010112,"stockId":600389,"holdings":1089030,"marketCap":31614540,"netValueRatio":0.0372,"quarterlyChange":0.14833860759493578,"stock":{"stockCode":"600389","exchange":"sh","stockType":"company","tickerId":600389,"name":"江山股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010112,"stockId":600026,"holdings":1337900,"marketCap":29433800,"netValueRatio":0.0346,"quarterlyChange":0.8835616438356177,"stock":{"stockCode":"600026","exchange":"sh","stockType":"company","tickerId":600026,"name":"中远海能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010112,"stockId":600160,"holdings":859030,"marketCap":29335874,"netValueRatio":0.0345,"quarterlyChange":-0.10725666243815102,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010112,"stockId":300059,"holdings":1478000,"marketCap":27919420,"netValueRatio":0.0329,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}}]},"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5949},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.59},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5896},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5821},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5746},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5695},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5755},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5685},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5707},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5644},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5686},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5516},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5464},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5407},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5413},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5285},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5382},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5348},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5335},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5459},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5414},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5349},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5467},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5462},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5576},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5548},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5681},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5761},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5777},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5759},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5748},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5665},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5801},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5817},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5743},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5755},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5992},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5984},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.6003},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5952},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5876},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5898},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5922},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5825},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5849},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5857},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5737},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5815},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5889},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5881},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5714},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5905},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5894},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.6008},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5988},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5968},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5975},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5982},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5952},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5917},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5978},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.599},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5954},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5891},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5858},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5966},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5901},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5861},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5885},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5877},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5731},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5599},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5629},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5592},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5611},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5559},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.551},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5441},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5446},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5372},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5331},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5393},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5241},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.533},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5361},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5329},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.54},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5386},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5425},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5346},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5251},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.522},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5256},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5304},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5263},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5224},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5221},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5206},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5181},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5138},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5284},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.532},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5316},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5373},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5393},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5507},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5401},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5431},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5497},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.548},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5519},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5445},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5444},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5568},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5574},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5686},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5774},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5671},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5731},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5596},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5407},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5421},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.547},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5367},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5331},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5499},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5497},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5424},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5576},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5616},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5723},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5672},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5599},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5477},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.549},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5515},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.542},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5499},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5467},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5488},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5569},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5563},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5554},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.556},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.558},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5498},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5504},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.548},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5412},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5264},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5407},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5596},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5669},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5595},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5542},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.544},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5532},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.556},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5426},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5193},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5227},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5165},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5203},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5096},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5028},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5085},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5019},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4973},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4918},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4987},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5006},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4928},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4917},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4842},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.486},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4892},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4992},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4964},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4898},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4902},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4853},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4855},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4854},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4837},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4823},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4773},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4794},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4803},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.483},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4792},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4801},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4838},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4823},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4798},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4815},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4797},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4834},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4824},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4749},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4763},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4762},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4678},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4638},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4592},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4605},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4658},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.464},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4644},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4616},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4619},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4635},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4624},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4656},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4627},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4625},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.462},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4615},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4595},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4597},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4557},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4566},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4591},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4594},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4635},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4663},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4661},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4656},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.465},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4668},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4725},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4722},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4751},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4665},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.47},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4703},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4663},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4616},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4634},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4624},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4657},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4655},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.467},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4663},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4646},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4633},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4633},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4623},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4624},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4644},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4631},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4619},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4563},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4477},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.441},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4796},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4837},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4833},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4813},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4842},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4871},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4866},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4869},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4883},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4901},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4946},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4952},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4972},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4973},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.497},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4922},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4945},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4974},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4967},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4978},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5003},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4926},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4943},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4915},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4901},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5042},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5057},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4973},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5025},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4975},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4923},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.492},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4847},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4942},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4907},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.487},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4921},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.485},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4888},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4859},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4802},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4712},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4693},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4772},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4707},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4717},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4761},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4755},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4742},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.471},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4704},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4745},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.461},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4597},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4655},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4663},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4672},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4627},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4651},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4731},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4853},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4931},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4935},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4927},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4919},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4956},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4904},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4969},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4979},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4988},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4977},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5019},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5072},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5182},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5118},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5094},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.505},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5113},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5071},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.505},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.511},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5103},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5051},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4988},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5025},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4911},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.491},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4924},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5057},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5063},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5033},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4997},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5062},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5169},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5292},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5287},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5342},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.531},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5364},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5287},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5272},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5153},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5124},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5158},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.515},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5126},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.521},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.517},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5125},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5212},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5189},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.517},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5146},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5013},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5158},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5095},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5211},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5097},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.523},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5222},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5604},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.5275},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4827},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.462},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4475},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4437},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4305},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4315},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4333},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4309},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4297},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4322},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4332},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.434},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4308},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4335},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4386},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4359},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4379},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4351},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4465},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4425},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4407},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4405},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4437},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4425},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.442},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4429},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.444},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4482},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4488},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.448},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4456},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4494},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.447},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4488},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4507},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4513},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.451},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4464},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4556},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4593},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4604},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4536},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4545},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4543},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.453},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4581},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4593},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4675},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4694},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4683},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4638},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4681},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4651},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4656},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4676},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4616},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4635},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4572},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.461},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4598},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4622},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4671},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4683},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4639},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4639},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4582},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4607},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4554},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4583},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4645},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.465},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.467},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4699},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4664},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4663},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4673},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.467},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4649},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4688},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4701},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4718},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4745},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4723},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4706},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4712},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4721},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4718},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4749},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4709},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4748},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4809},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4823},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4847},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4817},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4797},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4826},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4868},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4869},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4875},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4887},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4844},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4875},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4872},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4818},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4843},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4846},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.4783},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010113,"lxr_nv_fc":0.479}],"indexCandlestickList":[{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48204,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}