window.pageData = {"fund":{"_id":3000000011428,"name":"广发价值驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011428","tickerId":11428,"shortName":"广发价值驱动混合C","currency":"CNY","inceptionDate":"2021-09-14T16:00:00.000Z","fundCollectionId":4000050300000,"followedNum":1,"status":"normal","setUpDate":"2021-09-14T16:00:00.000Z","setUpAssetScale":86433894.41,"setUpShares":86433894.41,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfjzqdhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"程琨","stockType":"fund_manager","stockCode":"8801374669","exchange":"fm","tickerId":311130070}],"hotMetrics":{"fss":{"stockId":3000000011428,"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":1514,"f_h_s_a":22517,"f_ind_h_s_r_c_1y":0.07250000000000001,"f_ind_h_s_r_c_hy":0.15650000000000008,"f_ins_h_s_r_c_1y":-0.0725,"f_ins_h_s_r_c_hy":-0.1565,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011428,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.8552455357142857,"f_p_r_m1_ssc":9322,"f_p_r_m1_ssrp":0.8897114043557558,"f_p_r_m3_ssc":9178,"f_p_r_m3_ssrp":0.892121608368748,"f_p_r_m6_ssc":8961,"f_p_r_m6_ssrp":0.85390625,"f_p_r_y1_ssc":8435,"f_p_r_y1_ssrp":0.6061180934313493,"f_p_r_y2_ssc":7803,"f_p_r_y2_ssrp":0.7741604716739298,"f_p_r_y3_ssc":7019,"f_p_r_y3_ssrp":0.8213166144200627,"f_cagr_p_r_fs_ssc":9278,"f_cagr_p_r_fs_ssrp":0.8369084833459093},"fp":{"stockId":3000000011428,"type":"fp","f_p_r_fys":-0.07675375634031989,"f_p_r_m1":-0.06963062976178991,"f_p_r_m3":-0.09807404637247585,"f_p_r_m6":-0.07675375634031989,"f_p_r_y1":0.11836308833758435,"f_cagr_p_r_fs":-0.0074677579515016745,"f_p_r_d1":0.005244755244755428,"f_p_r_y2":0.11410093544289146,"f_p_r_y3":0.03066239316239172,"last_data_date":"2026-06-30T16:00:00.000Z","f_i_d":"2021-09-14T16:00:00.000Z"},"ff":{"stockId":3000000011428,"type":"ff","f_m_f":2260695,"f_m_f_r":0.012,"f_c_f":376782,"f_c_f_r":0.002,"f_m_a_c_f":2637477,"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":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011428,"type":"f_nlacan","f_nv_d":"2026-06-30T16:00:00.000Z","f_nv":0.9647,"f_nv_cr":0.00741436925647454},"f_as":{"stockId":3000000011428,"type":"f_as","f_tas":21703045.3197,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011427,"__csrcFundId":9615,"stockCode":"011427","shortName":"广发价值驱动混合(011427)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11427,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T22:48:50.428Z","status":"normal","exchange":"jj","name":"广发价值驱动混合型证券投资基金","fundCollectionId":4000050300000,"inceptionDate":"2021-09-14T16:00:00.000Z","followedNum":2,"masterFundShortName":"广发价值驱动混合","setUpDate":"2021-09-14T16:00:00.000Z","setUpAssetScale":472735867.66,"setUpShares":472735867.66,"pinyin":"gfjzqdhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011427,"stockId":333,"holdings":155400,"marketCap":11864790,"netValueRatio":0.0959,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011427,"stockId":601899,"holdings":346100,"marketCap":11324392,"netValueRatio":0.0916,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011427,"stockId":2003,"holdings":1052230,"marketCap":10364465,"netValueRatio":0.0838,"quarterlyChange":-0.0707547169811319,"stock":{"stockCode":"002003","exchange":"sz","stockType":"company","tickerId":2003,"name":"伟星股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011427,"stockId":600938,"holdings":202300,"marketCap":8092000,"netValueRatio":0.0654,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011427,"stockId":2318,"holdings":236600,"marketCap":7164248,"netValueRatio":0.0579,"quarterlyChange":0.04594127806563075,"stock":{"stockCode":"002318","exchange":"sz","stockType":"company","tickerId":2318,"name":"久立特材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011427,"stockId":600988,"holdings":146500,"marketCap":6321475,"netValueRatio":0.0511,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011427,"stockId":2415,"holdings":192500,"marketCap":5855850,"netValueRatio":0.0473,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011427,"stockId":601677,"holdings":362000,"marketCap":5516880,"netValueRatio":0.0446,"quarterlyChange":0.0304259634888433,"stock":{"stockCode":"601677","exchange":"sh","stockType":"company","tickerId":601677,"name":"明泰铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011427,"stockId":603997,"holdings":410172,"marketCap":4823622,"netValueRatio":0.039,"quarterlyChange":-0.15395683453237363,"stock":{"stockCode":"603997","exchange":"sh","stockType":"company","tickerId":603997,"name":"继峰股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011427,"stockId":2588,"holdings":460200,"marketCap":4776876,"netValueRatio":0.0386,"quarterlyChange":0.040080160320641545,"stock":{"stockCode":"002588","exchange":"sz","stockType":"company","tickerId":2588,"name":"史丹利"}}]},"netValueList":[{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9647},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9576},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9597},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9425},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9583},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9716},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9747},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0055},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9984},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0033},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0029},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0145},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0024},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9874},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9869},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9982},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9945},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0118},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0245},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0415},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0467},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0369},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.029},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0367},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.049},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0597},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0507},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0497},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0415},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0549},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0529},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0519},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0609},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0736},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0899},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0909},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0947},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1026},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1004},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0968},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0868},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0898},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0722},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.079},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0861},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.09},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0995},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0951},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0896},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0833},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0842},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0738},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0729},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0654},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0756},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0738},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0768},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0442},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0485},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0595},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0696},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0533},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0554},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0483},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0385},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0513},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0371},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.025},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0627},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0766},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1026},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1009},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.109},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1249},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1385},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1331},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1287},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1247},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1309},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1224},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1186},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1289},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1491},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1393},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1406},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1474},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1447},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1189},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1416},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1376},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1328},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1294},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1222},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1208},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1282},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1211},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0967},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1406},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1796},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1726},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1448},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1304},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1187},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.113},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1192},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.1054},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.094},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0777},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0801},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0806},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0795},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0833},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0733},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0568},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0628},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0717},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0551},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0449},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0393},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0267},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0392},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0339},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0294},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.027},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0242},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0177},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0142},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0166},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9985},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.014},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0134},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0002},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0064},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.997},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0103},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0153},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0072},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0047},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9985},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0004},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9916},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9871},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9818},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9852},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9792},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9794},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9962},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0029},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.995},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.006},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0195},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0333},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.025},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.021},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0262},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0168},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0213},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9997},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9939},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0086},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0135},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0118},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0116},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9973},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0079},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9941},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9909},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9838},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9852},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9779},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9825},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.996},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0076},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9921},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0063},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0088},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":1.0176},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.988},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9828},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9711},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9702},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9628},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9502},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9524},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9499},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9428},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9599},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9569},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.952},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9568},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9653},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9566},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9643},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9594},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.949},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9293},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9416},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9437},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9488},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9383},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9301},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9269},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9413},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9338},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.923},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.919},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9168},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9097},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.916},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9184},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9072},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9109},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9016},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.895},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8943},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8844},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8849},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.882},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.873},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.866},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8591},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8759},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8765},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8797},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8864},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8896},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8871},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8881},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.875},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8677},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8667},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8654},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8636},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8644},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8563},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8519},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8531},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8618},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8599},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8613},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8652},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.862},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8626},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8604},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8577},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8538},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8574},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8511},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8422},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8495},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8507},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8583},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8549},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8558},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8614},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8679},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8613},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8546},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8542},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.856},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8546},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8575},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8574},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8605},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8666},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8639},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8624},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8712},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8718},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8725},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8728},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8653},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8597},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8576},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8547},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8596},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8577},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8564},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8474},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8453},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8477},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8404},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8291},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8288},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8266},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8291},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8272},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8294},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.83},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8309},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8177},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8176},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8215},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8264},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8274},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8195},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8148},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.789},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7909},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7779},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8503},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8681},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8715},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8744},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8834},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8827},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8838},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8875},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8803},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.876},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8842},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8915},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8857},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8779},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8762},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8621},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8621},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8618},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8625},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.858},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8564},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.85},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8461},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8417},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8419},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8542},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8495},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8447},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8519},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8567},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8587},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8601},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.858},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8611},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8706},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8709},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8743},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8809},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8773},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8756},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8663},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8616},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8677},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8631},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8539},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8575},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.86},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8602},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8606},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8537},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8476},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8561},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8425},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8411},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8498},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8521},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.85},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.844},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8459},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8529},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.867},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8781},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8767},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8857},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8864},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8908},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8792},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8784},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.879},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8789},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8757},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8746},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8827},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8995},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8883},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8802},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8686},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8684},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8592},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8589},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8659},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8681},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8711},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8593},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8692},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8558},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.86},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8601},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8837},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8805},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8826},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.868},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8752},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8829},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8971},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.897},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9057},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9059},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9094},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9082},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.899},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8895},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8866},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8965},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9036},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9117},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9124},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9067},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9147},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.912},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9001},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8994},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8741},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8866},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8873},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9145},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8985},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9213},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9162},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9739},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9604},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.9008},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8733},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8369},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8336},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8088},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8063},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8031},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7929},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7844},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.784},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.789},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.781},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7799},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7951},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8018},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7954},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7985},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7907},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8062},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8002},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7945},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7966},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8021},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8014},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.796},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7973},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7959},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8013},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7976},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.7994},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8003},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8073},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8068},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.805},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8127},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8057},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8063},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.805},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8162},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8232},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8337},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8062},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8152},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.827},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8079},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8155},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8274},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8553},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8615},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8637},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8613},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.868},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8722},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.871},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8663},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8535},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8539},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8484},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8629},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8544},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011428,"lxr_nv_fc":0.8523}],"indexCandlestickList":[{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48873,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}