window.pageData = {"fund":{"_id":3000000010425,"stockCode":"010425","shortName":"国投瑞银开放视角精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10425,"masterFundFlag":1,"status":"normal","name":"国投瑞银开放视角精选混合型证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-01-31T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","masterFundShortName":"国投瑞银开放视角精选混合","setUpDate":"2021-01-31T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"pinyin":"gtrykfsjjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50180000","tickerId":50180000,"name":"国投瑞银基金管理有限公司"},"managers":[{"name":"周思捷","stockType":"fund_manager","stockCode":"db20800081","exchange":"fm","tickerId":261910219070}],"hotMetrics":{"fss":{"stockId":3000000010425,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.196,"f_ins_h_s_r_c_hy":0.01630000000000001,"f_ins_h_s_r_c_1y":-0.03639999999999999,"f_ind_h_s_r":0.804,"f_ind_h_s_r_c_hy":-0.01629999999999998,"f_ind_h_s_r_c_1y":0.03639999999999999,"f_h_a":17935,"f_h_s_a":37918,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010425,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.42326512455516013,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.8054165760278442,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.7320384063569142,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.36097783870230754,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.35982711009725055,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.2854366416169992,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.3204868154158215,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.8526741769659849,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.5893854748603352},"fp":{"stockId":3000000010425,"type":"fp","f_p_r_fys":0.07496066531804946,"f_p_r_m1":0.011634056054997233,"f_p_r_m3":-0.019778643164582665,"f_p_r_m6":0.09702947585732358,"f_p_r_y1":0.4074455562095367,"f_cagr_p_r_fs":-0.008444756122964248,"f_p_r_d1":-0.004167245450756862,"f_p_r_y2":0.5912493761437383,"f_p_r_y3":0.3325438840902768,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":0.05504081182440124},"ff":{"stockId":3000000010425,"type":"ff","f_m_f":3513772,"f_m_f_r":0.012,"f_c_f":585628,"f_c_f_r":0.002,"f_m_a_c_f":4099400,"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":3000000010425,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.9565,"f_nv_cr":-0.003749609415685806},"f_as":{"stockId":3000000010425,"type":"f_as","f_tas":425037851.9232,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010426,"name":"国投瑞银开放视角精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010426","tickerId":10426,"shortName":"国投瑞银开放视角精选混合C","__csrcFundId":8589,"lastUpdated":"2025-01-04T00:32:06.540Z","exchange":"jj","followedNum":1,"inceptionDate":"2021-01-31T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","status":"normal","setUpDate":"2021-01-31T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtrykfsjjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010425,"stockId":600482,"holdings":1424900,"marketCap":44642117,"netValueRatio":0.0752,"quarterlyChange":0.5135265700483089,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010425,"stockId":601117,"holdings":4089800,"marketCap":35949342,"netValueRatio":0.0606,"quarterlyChange":0.18047629302609303,"stock":{"stockCode":"601117","exchange":"sh","stockType":"company","tickerId":601117,"name":"中国化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010425,"stockId":1000000000000916,"holdings":5570000,"marketCap":35065564,"netValueRatio":0.0591,"quarterlyChange":0.07379518072289182,"stock":{"stockCode":"00916","exchange":"hk","stockType":"company","tickerId":916,"name":"龙源电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010425,"stockId":1000000000002883,"holdings":4030000,"marketCap":32131345,"netValueRatio":0.0541,"quarterlyChange":0.29184549356223144,"stock":{"stockCode":"02883","exchange":"hk","stockType":"company","tickerId":2883,"name":"中海油田服务"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010425,"stockId":2182,"holdings":1986900,"marketCap":30598260,"netValueRatio":0.0516,"quarterlyChange":0.006535947712418277,"stock":{"stockCode":"002182","exchange":"sz","stockType":"company","tickerId":2182,"name":"宝武镁业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010425,"stockId":1000000000000175,"holdings":1541123,"marketCap":28466566,"netValueRatio":0.048,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010425,"stockId":600258,"holdings":1889600,"marketCap":28306208,"netValueRatio":0.0477,"quarterlyChange":-0.10567164179104549,"stock":{"stockCode":"600258","exchange":"sh","stockType":"company","tickerId":600258,"name":"首旅酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010425,"stockId":100,"holdings":6221700,"marketCap":26566659,"netValueRatio":0.0448,"quarterlyChange":-0.059471365638766094,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010425,"stockId":603556,"holdings":736215,"marketCap":24147852,"netValueRatio":0.0407,"quarterlyChange":-0.09890109890109922,"stock":{"stockCode":"603556","exchange":"sh","stockType":"company","tickerId":603556,"name":"海兴电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010425,"stockId":601577,"holdings":2406603,"marketCap":23175586,"netValueRatio":0.0391,"quarterlyChange":-0.007216494845359689,"stock":{"stockCode":"601577","exchange":"sh","stockType":"company","tickerId":601577,"name":"长沙银行"}}],"lastFsMetrics":{"latestTurnoverRate":3.493336469484008,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9565},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9601},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9417},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9425},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9479},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9603},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9551},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9533},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9512},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9522},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9646},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.955},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9622},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9639},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9601},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9485},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9499},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9355},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9313},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9409},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9407},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9276},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9455},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9525},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9524},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9616},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9491},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9362},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.964},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9717},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9885},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9963},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0105},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0223},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0317},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0275},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.016},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0138},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0254},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0118},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0027},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0125},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0342},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0286},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.018},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0153},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0075},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9862},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0084},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":1.0056},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9977},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9862},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9724},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9729},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9861},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9692},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9438},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9758},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9811},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9809},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9693},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9738},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9655},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9491},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9488},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9496},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9432},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9228},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9204},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9154},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9107},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9143},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9117},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9113},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9195},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9176},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.902},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8898},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8912},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8906},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8988},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8948},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8974},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8942},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8915},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8839},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8766},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8755},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8593},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.87},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8666},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8594},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8659},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8597},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8685},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8696},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8599},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8589},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8586},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8609},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8558},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8552},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.857},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8538},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8479},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.85},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8718},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8739},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8695},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8831},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8879},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8955},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.89},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8936},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8924},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8917},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8898},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8761},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8669},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8753},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8723},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8719},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8739},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8647},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8712},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8669},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8697},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8663},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.867},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8572},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8547},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8742},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8865},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8804},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8996},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9059},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.9073},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8926},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8805},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8747},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8711},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8657},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8543},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8604},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8669},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8599},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8648},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8618},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8597},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.866},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8678},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8568},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8592},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8575},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8465},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8229},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8398},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8436},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8526},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.843},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8334},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8285},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8468},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8401},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8211},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8183},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8175},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8102},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.805},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8009},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.786},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7927},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7838},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7818},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7794},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7744},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7768},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7762},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7699},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7655},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7724},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7902},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7948},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7934},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7984},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.8029},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7966},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7966},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7885},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7807},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7749},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7595},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7621},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7597},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.756},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7547},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7474},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7539},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7474},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7483},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7511},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7486},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7448},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7363},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7369},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7341},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7359},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7326},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7242},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7194},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7159},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7301},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7341},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7351},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7338},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7411},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7393},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7373},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7426},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7331},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7331},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7296},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.721},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7217},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7251},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7244},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7248},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7182},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7235},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7224},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7268},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7144},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7089},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7127},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7066},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7158},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.709},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7136},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6969},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6999},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6966},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6937},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6796},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6795},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6818},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6827},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.677},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6777},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6717},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6592},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6549},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6535},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6482},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6562},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6631},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6541},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6473},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6273},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6273},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6245},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6971},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7053},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7025},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6948},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6984},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7099},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7092},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7058},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7137},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7133},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7268},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7339},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7367},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7263},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7306},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7155},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7193},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7191},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7169},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7199},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7161},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7022},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6914},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6876},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6957},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7217},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.722},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7023},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7039},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7076},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6972},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6847},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6779},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.679},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6785},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6715},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6733},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6729},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6825},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6802},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6724},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6583},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6655},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6647},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6561},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.662},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6737},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6693},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6649},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6569},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6554},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.661},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6378},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6405},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6473},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6502},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6556},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6507},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6534},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6595},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6697},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6799},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6829},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.68},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.679},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6842},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6772},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6769},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6823},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6802},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6771},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6803},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6943},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7082},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7037},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.7016},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6995},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6854},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6767},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6748},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6759},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6813},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6763},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6685},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6695},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6565},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.662},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6583},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6799},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6783},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6687},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6598},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6627},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6666},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6773},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6817},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6919},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6912},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6967},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6835},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6877},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6791},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6707},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6739},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6745},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6745},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6788},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.662},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.653},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6622},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6498},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6385},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6373},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6256},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6376},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6398},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6586},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6512},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6651},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6598},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6997},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6868},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6427},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6137},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.582},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5798},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5631},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5652},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5626},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5502},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5442},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5488},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5512},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5517},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5492},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5552},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.561},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5613},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5626},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5595},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5684},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5547},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5474},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5503},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5557},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5552},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5518},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5531},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.555},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5596},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.557},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5547},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5527},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5595},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5598},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5618},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5613},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5598},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5592},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5582},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5627},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5717},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5759},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5593},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5615},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5635},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5605},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.564},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5722},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5845},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5841},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5859},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5849},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5821},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5847},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5916},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5882},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5774},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5806},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5751},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5821},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5789},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5795},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5763},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5808},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5791},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5792},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5811},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5914},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5856},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5839},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5933},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.5963},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6048},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6014},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6007},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6028},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6018},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6027},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6058},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6054},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6063},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6121},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6157},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6093},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6079},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6134},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6147},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6144},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6177},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6072},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6158},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6269},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6199},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6354},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6348},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.626},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6223},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6256},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6274},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6231},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6228},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6114},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6253},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010425,"lxr_nv_fc":0.6243}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}