window.pageData = {"fund":{"_id":3000000010161,"stockCode":"010161","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10161,"masterFundFlag":1,"status":"normal","name":"广发瑞安精选股票型证券投资基金","shortName":"广发瑞安精选股票A","exchange":"jj","inceptionDate":"2020-12-15T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发瑞安精选股票","setUpDate":"2020-12-15T16:00:00.000Z","setUpAssetScale":2670398085.31,"setUpShares":2670398085.31,"pinyin":"gfrajxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"费逸","stockType":"fund_manager","stockCode":"db20548217","exchange":"fm","tickerId":625170210}],"hotMetrics":{"fss":{"stockId":3000000010161,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0038,"f_ins_h_s_r_c_hy":0.0014000000000000002,"f_ins_h_s_r_c_1y":0.0015,"f_ind_h_s_r":0.9962000000000001,"f_ind_h_s_r_c_hy":-0.0013999999999999568,"f_ind_h_s_r_c_1y":-0.0014999999999998348,"f_h_a":7145,"f_h_s_a":57144,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010161,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8945572121429854,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.7455497382198953,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.7895207439198856,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.7987481031866465,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.4003108348134991,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.266260162601626,"f_p_r_y3_ssc":2841,"f_p_r_y3_ssrp":0.6161971830985915,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.7538009675190048,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.4289838337182448},"fp":{"stockId":3000000010161,"type":"fp","f_p_r_fys":-0.03750312526043831,"f_p_r_m1":-0.011807991785744876,"f_p_r_m3":-0.05552829571475304,"f_p_r_m6":-0.0050827015851137025,"f_p_r_y1":0.4344801887964236,"f_cagr_p_r_fs":0.02735601224803741,"f_p_r_d1":0.0007983576642334178,"f_p_r_y2":0.7427191791157401,"f_p_r_y3":0.18926990011327494,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y5":0.2190204770952091},"ff":{"stockId":3000000010161,"type":"ff","f_m_f":3049819,"f_m_f_r":0.012,"f_c_f":508303,"f_c_f_r":0.002,"f_m_a_c_f":3558122,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010161,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.1549,"f_nv_cr":-0.0129903427057515},"f_as":{"stockId":3000000010161,"type":"f_as","f_tas":443627881.1289,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010162,"name":"广发瑞安精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-15T16:00:00.000Z","stockCode":"010162","tickerId":10162,"shortName":"广发瑞安精选股票C","__csrcFundId":8429,"lastUpdated":"2025-01-04T00:32:05.965Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2020-12-15T16:00:00.000Z","setUpAssetScale":222400752.4,"setUpShares":222400752.4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfrajxgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010161,"stockId":600763,"holdings":1018792,"marketCap":40965626,"netValueRatio":0.0846,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08696639418710295,"stock":{"stockCode":"600763","exchange":"sh","stockType":"company","tickerId":600763,"name":"通策医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010161,"stockId":2475,"holdings":707167,"marketCap":40103440,"netValueRatio":0.0829,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010161,"stockId":300677,"holdings":680460,"marketCap":26469894,"netValueRatio":0.0547,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05879150789330456,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010161,"stockId":1000000000003988,"holdings":5986000,"marketCap":24113770,"netValueRatio":0.0498,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07521618685445963,"stock":{"stockCode":"03988","exchange":"hk","stockType":"company","tickerId":3988,"name":"中国银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010161,"stockId":600519,"holdings":17500,"marketCap":24100650,"netValueRatio":0.0498,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010161,"stockId":600809,"holdings":139600,"marketCap":23969320,"netValueRatio":0.0495,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11499407247049209,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010161,"stockId":333,"holdings":300900,"marketCap":23515335,"netValueRatio":0.0486,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010161,"stockId":568,"holdings":186500,"marketCap":21675030,"netValueRatio":0.0448,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11901152213462685,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010161,"stockId":600036,"holdings":442400,"marketCap":18625040,"netValueRatio":0.0385,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010161,"stockId":600115,"holdings":2952000,"marketCap":17712000,"netValueRatio":0.0366,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.44578313253011936,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}}],"lastFsMetrics":{"latestTurnoverRate":4.002007665941681,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1549},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1701},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1618},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1605},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1565},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1641},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1609},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1618},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1485},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1336},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1417},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1491},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1288},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1345},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1308},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1172},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1318},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1131},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.094},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1303},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1378},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1706},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1687},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1708},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.18},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1742},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1846},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1773},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1638},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1825},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1704},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1702},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1887},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2188},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2283},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2261},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2418},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2328},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2196},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2319},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2464},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2485},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2523},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2486},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.258},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2487},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2227},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2057},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.213},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2264},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2023},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2081},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2145},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2202},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2302},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2306},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2341},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2272},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2228},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2347},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2209},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.219},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2193},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2179},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2177},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.226},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2267},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2172},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1999},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.202},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2027},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2077},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2158},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2148},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2161},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2209},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2216},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2185},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2161},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1965},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.203},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2071},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1946},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2072},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.211},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2236},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2223},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2156},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2122},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2182},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2206},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2071},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2018},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1998},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1886},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1801},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1733},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2026},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2032},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1972},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2078},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2189},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2355},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2213},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2133},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2225},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2129},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2266},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2099},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2074},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2253},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2259},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2557},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2931},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2877},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2971},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2569},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2009},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2213},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2253},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1837},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1608},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.201},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1942},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1739},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2149},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2334},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2845},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2547},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2292},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2132},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.242},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2365},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2282},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.2209},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1953},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1857},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.175},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1729},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1721},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1794},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1706},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1322},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1288},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1464},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1359},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0998},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1337},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.143},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1634},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1476},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1464},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1317},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1418},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1374},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.1185},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0871},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.08},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.077},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0735},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0447},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0414},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0503},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0251},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0209},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0055},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.016},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0198},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0204},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0086},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0074},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0085},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0091},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":1.0054},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9756},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9693},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9706},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.956},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9573},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9527},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9581},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9612},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9333},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9314},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9118},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9056},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9047},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9004},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9032},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8889},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.899},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8958},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8755},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8817},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8802},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8724},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8666},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8732},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.867},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8551},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8488},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8534},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8627},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8592},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8653},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.86},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8686},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8621},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8591},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8619},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.854},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8495},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8467},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8389},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8309},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8381},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8256},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8292},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8339},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8371},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8449},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8511},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8502},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8419},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8417},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8422},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8533},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8522},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8483},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8422},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8504},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8426},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8486},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8345},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8344},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8248},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8288},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8283},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8305},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8163},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8172},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8075},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8051},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8036},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8185},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8231},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8172},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7956},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7697},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7613},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7617},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8611},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8859},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8891},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8814},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8802},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8784},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8715},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8739},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8822},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8724},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8928},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8982},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8987},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8847},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8857},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8626},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8694},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8711},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8775},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8768},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.884},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8721},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8663},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8588},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8581},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.881},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.883},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.876},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8889},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8993},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8824},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8775},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8682},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8764},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8751},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8665},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8816},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8638},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8714},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8666},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8585},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.841},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8464},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8531},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8438},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8461},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8538},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.849},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8429},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8292},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8269},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8302},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8043},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8085},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8223},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8185},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8138},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8043},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8046},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.811},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8294},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8477},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8461},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8518},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8432},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8464},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8361},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8433},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8421},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8346},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8274},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.832},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8367},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8482},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8418},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8393},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8337},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8338},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8232},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8238},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.826},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8243},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8184},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8116},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8174},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8033},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8033},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8074},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8291},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8319},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.831},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8199},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8249},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8351},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8492},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8505},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.854},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8476},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8541},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8448},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.851},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8367},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8235},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8326},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8355},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8409},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8499},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8467},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8381},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.852},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.851},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8456},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.83},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7913},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.795},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8081},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8265},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8107},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8404},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.8499},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.9266},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.834},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7476},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7003},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6746},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.674},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6483},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6545},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6566},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6515},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6645},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6726},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6762},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6659},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6634},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6631},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6785},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6745},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6751},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6681},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6886},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6758},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6579},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.657},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6626},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6608},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6581},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6619},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6686},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6755},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6797},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6812},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6767},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6854},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6825},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6845},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6879},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.688},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6917},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6772},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6977},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7099},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7115},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6856},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6894},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7006},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6959},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6951},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7089},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7324},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7353},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.732},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7339},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7319},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7178},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7205},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7174},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7008},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6994},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.679},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6849},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6777},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6855},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6876},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.699},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6921},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6921},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6901},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6973},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6835},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6981},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7109},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7077},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7147},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7203},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.719},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.708},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7057},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7037},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7041},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6932},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6995},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7127},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7184},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7149},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7051},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7092},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7038},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6993},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7034},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.697},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7131},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7251},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7122},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7185},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7175},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.717},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7166},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7246},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7245},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7232},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7325},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7179},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7299},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7258},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7035},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.7082},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6889},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6686},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.662},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6542},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010161,"lxr_nv_fc":0.6495}],"indexCandlestickList":[{"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},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48184,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}