window.pageData = {"fund":{"_id":3000000011135,"name":"广发价值优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011135","tickerId":11135,"shortName":"广发价值优选混合C","inceptionDate":"2021-03-21T16:00:00.000Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2021-03-21T16:00:00.000Z","setUpAssetScale":260986588.66,"setUpShares":260986588.66,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfjzyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"王明旭","stockType":"fund_manager","stockCode":"db20612866","exchange":"fm","tickerId":231324180220}],"hotMetrics":{"fss":{"stockId":3000000011135,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":7745,"f_h_s_a":12201,"f_ind_h_s_r_c_1y":0.10930000000000006,"f_ind_h_s_r_c_hy":0.37939999999999996,"f_ins_h_s_r_c_1y":-0.1093,"f_ins_h_s_r_c_hy":-0.37939999999999996,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011135,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.07262010676156584,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.22098068995443698,"f_p_r_m3_ssc":9098,"f_p_r_m3_ssrp":0.12465648015829395,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.1510162370841376,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.5735541156707463,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.6411749482401656,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.6230525100980958,"f_cagr_p_r_fs_ssc":9145,"f_cagr_p_r_fs_ssrp":0.7333770778652668,"f_p_r_y5_ssc":4321,"f_p_r_y5_ssrp":0.6192129629629629},"fp":{"stockId":3000000011135,"type":"fp","f_p_r_fys":0.38324091189155784,"f_p_r_m1":0.13820726019063012,"f_p_r_m3":0.19580270586981952,"f_p_r_m6":0.3156352555086739,"f_p_r_y1":0.2245009272390115,"f_cagr_p_r_fs":0.022741767530126467,"f_p_r_d1":-0.008717839676802064,"f_p_r_y2":0.20802841153680807,"f_p_r_y3":0.16381544841887208,"last_data_date":"2026-05-11T16:00:00.000Z","f_p_r_y5":0.07078126490508585},"ff":{"stockId":3000000011135,"type":"ff","f_m_f":2769169,"f_m_f_r":0.012,"f_c_f":461528,"f_c_f_r":0.002,"f_m_a_c_f":3230697,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011135,"type":"f_nlacan","f_nv_d":"2026-05-11T16:00:00.000Z","f_nv":1.1225,"f_nv_cr":0.020176315550304524},"f_as":{"stockId":3000000011135,"type":"f_as","f_tas":58546064.5,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011134,"__csrcFundId":8936,"stockCode":"011134","shortName":"广发价值优选混合(011134)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11134,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:39:36.553Z","status":"normal","name":"广发价值优选混合型证券投资基金","exchange":"jj","followedNum":2,"inceptionDate":"2021-03-21T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发价值优选混合","setUpDate":"2021-03-21T16:00:00.000Z","setUpAssetScale":1113999828.45,"setUpShares":1113999828.45,"pinyin":"gfjzyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011134,"stockId":300502,"holdings":53300,"marketCap":23603372,"netValueRatio":0.0959,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011134,"stockId":300308,"holdings":37600,"marketCap":21409816,"netValueRatio":0.087,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011134,"stockId":688205,"holdings":111964,"marketCap":20601376,"netValueRatio":0.0837,"quarterlyChange":0.3383764911259828,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011134,"stockId":603986,"holdings":66700,"marketCap":15881270,"netValueRatio":0.0645,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011134,"stockId":688012,"holdings":49920,"marketCap":15294489,"netValueRatio":0.0622,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011134,"stockId":688072,"holdings":36921,"marketCap":13660770,"netValueRatio":0.0555,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011134,"stockId":688627,"holdings":57454,"marketCap":13085148,"netValueRatio":0.0532,"quarterlyChange":0.018605483250593746,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011134,"stockId":2371,"holdings":28800,"marketCap":12873600,"netValueRatio":0.0523,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011134,"stockId":301611,"holdings":130700,"marketCap":12666137,"netValueRatio":0.0515,"quarterlyChange":0.13040942493876195,"stock":{"name":"珂玛科技","exchange":"sz","stockType":"company","stockCode":"301611","tickerId":301611}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011134,"stockId":300604,"holdings":104100,"marketCap":12601305,"netValueRatio":0.0512,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}}],"bondHoldings":[{"_id":"69e8fa3b1398d79843001e21","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011134,"stockCode":"019785","stockName":"25国债13","holdings":28000,"marketCap":2826346,"netValueRatio":0.0115,"lastUpdated":"2026-04-22T16:41:31.236Z"}]},"netValueList":[{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.1225},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.1003},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0668},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0754},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0487},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0372},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0408},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0496},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0436},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.034},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.064},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0805},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0506},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0402},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0371},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0104},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9821},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9968},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9753},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9862},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9663},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9629},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9018},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9061},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8901},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9134},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.875},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9101},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9025},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8961},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9212},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8918},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.875},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9087},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8974},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9112},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8736},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9023},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8846},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8883},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9113},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9198},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.886},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9171},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9269},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9097},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9168},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9548},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9521},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9709},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9705},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9566},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9429},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9387},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.928},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9495},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9537},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9224},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9363},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9591},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9659},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9217},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9583},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9456},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.981},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9715},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9447},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9575},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9355},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9357},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9242},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9376},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9331},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9064},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8765},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8638},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8894},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.88},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8885},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.892},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8497},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8327},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8115},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8209},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8312},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8359},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8469},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.848},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8451},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8402},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8069},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8065},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8176},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7978},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8163},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8301},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.813},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8255},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8197},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8097},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7915},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7901},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7862},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7896},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7881},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7888},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7792},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7781},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7669},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7602},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7627},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7984},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8155},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8206},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8293},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8281},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8613},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8532},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8396},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8519},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8249},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8162},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.7992},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8032},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8193},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8073},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8122},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8274},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8209},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8266},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8141},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8043},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8081},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8129},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8052},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8022},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8199},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8199},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8117},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8054},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.814},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8268},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8238},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8305},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8219},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8285},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8336},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8267},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8457},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8538},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8647},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8833},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.876},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8745},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8837},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8889},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8956},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8984},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8888},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8758},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8822},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9094},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9408},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9256},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9156},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9133},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9321},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9406},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9098},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9005},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8903},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8851},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8769},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8711},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8662},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8488},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8549},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8458},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8434},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8446},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8474},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8511},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8443},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8453},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8545},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.874},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8878},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8829},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8731},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8798},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8789},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8818},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8776},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8908},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8796},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8766},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.878},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8852},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8852},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8817},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8867},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8915},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8862},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8833},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8756},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8748},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8809},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8872},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8805},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.893},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8876},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8807},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8837},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8718},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8693},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8721},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8733},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8749},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8649},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8791},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8812},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8814},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8833},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8828},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8831},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8895},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8897},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8932},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8977},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8983},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8971},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8943},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9049},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9102},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.913},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9121},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9046},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9046},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9126},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9216},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9139},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9167},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.907},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9066},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9027},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8976},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8959},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8957},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8937},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9018},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9136},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9072},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9102},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9054},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9148},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9097},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8974},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8939},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8978},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9061},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8875},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8733},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.852},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9196},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9159},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9129},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9159},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9268},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9282},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9284},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.929},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9312},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9313},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9447},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9535},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9547},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9531},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9541},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9288},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.934},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9353},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9324},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9406},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9464},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9289},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9334},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9348},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9332},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9474},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9385},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9205},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.935},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9287},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9205},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9277},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9203},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9358},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9366},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9406},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9373},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9192},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9256},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.922},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9086},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9034},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9129},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9198},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9143},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9086},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9281},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9219},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.922},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9158},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9172},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.921},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9005},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8953},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9096},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9081},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.912},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9044},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9109},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9263},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9534},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9693},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9703},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9622},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9637},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9658},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9548},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9601},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9617},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.969},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9697},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9702},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9864},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0194},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.005},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0029},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9908},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0043},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9952},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9937},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0051},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0056},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0018},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.985},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9886},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9711},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9653},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9686},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9979},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0002},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0003},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.995},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9959},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0237},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0387},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0458},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0582},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0707},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.1049},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0549},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0425},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0124},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0049},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0031},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9885},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9843},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9977},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9867},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9852},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9979},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9979},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.993},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9987},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.973},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0126},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9857},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0046},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9817},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9923},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.985},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0629},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":1.0583},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9865},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9405},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8882},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8807},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8574},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8524},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8453},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8335},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8214},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8213},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8256},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8289},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8385},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.85},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8606},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8579},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8629},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8562},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8693},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8511},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8511},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8577},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8703},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8663},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8686},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8652},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8721},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8838},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8767},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8817},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.87},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8713},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8759},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8882},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8873},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8865},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8844},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8809},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8844},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8922},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8992},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8884},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8954},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8925},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8877},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8912},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8913},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9022},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.911},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9099},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9019},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9077},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9073},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9072},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9107},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9055},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9216},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.908},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9068},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9167},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9279},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9317},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.93},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9147},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9148},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9009},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9017},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9019},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.8997},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.903},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.906},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9092},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.913},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9117},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9227},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9226},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.929},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9242},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9349},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9305},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.927},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9369},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9242},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.93},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9284},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9404},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.942},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.95},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9334},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9306},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9416},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9395},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9387},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9292},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9274},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9343},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011135,"lxr_nv_fc":0.9396}],"indexCandlestickList":[{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48413,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}