window.pageData = {"fund":{"_id":3000000012245,"name":"广发金融地产精选股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012245","tickerId":12245,"shortName":"广发金融地产精选股票C","currency":"CNY","inceptionDate":"2021-06-28T16:00:00.000Z","fundCollectionId":4000050300000,"followedNum":0,"status":"normal","setUpDate":"2021-06-28T16:00:00.000Z","setUpAssetScale":120525628.19,"setUpShares":120525628.19,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfjrdcjxgpxfqszqtzjj","masterFundId":3000000012244,"managers":[{"name":"冉宇航","stockType":"fund_manager","stockCode":"db20802673","exchange":"fm","tickerId":182508212440},{"name":"丁朝飞","stockType":"fund_manager","stockCode":"j101020914","exchange":"fm","tickerId":42606262440}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000012245,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0091,"f_ind_h_s_r":0.9909,"f_h_a":1166,"f_h_s_a":199413,"f_ind_h_s_r_c_1y":0.4526,"f_ind_h_s_r_c_hy":0.0015000000000000568,"f_ins_h_s_r_c_1y":-0.4526,"f_ins_h_s_r_c_hy":-0.0014999999999999996,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012245,"type":"fpr","f_p_r_fys_ssc":5533,"f_p_r_fys_ssrp":0.8056760665220535,"f_p_r_m1_ssc":6176,"f_p_r_m1_ssrp":0.40016194331983806,"f_p_r_m3_ssc":5970,"f_p_r_m3_ssrp":0.7448483833137879,"f_p_r_m6_ssc":5678,"f_p_r_m6_ssrp":0.7917914391403911,"f_p_r_y1_ssc":5102,"f_p_r_y1_ssrp":0.8270927269162909,"f_p_r_y2_ssc":3738,"f_p_r_y2_ssrp":0.8386406208188386,"f_p_r_y3_ssc":3015,"f_p_r_y3_ssrp":0.8616456536164565,"f_cagr_p_r_fs_ssc":6281,"f_cagr_p_r_fs_ssrp":0.8390127388535031,"f_p_r_y5_ssc":2070,"f_p_r_y5_ssrp":0.8206863218946351},"fp":{"stockId":3000000012245,"type":"fp","f_p_r_fys":-0.10861823361823375,"f_p_r_m1":-0.030721569639860835,"f_p_r_m3":-0.08270217444417305,"f_p_r_m6":-0.14055167677692593,"f_p_r_y1":-0.14407842243246283,"f_cagr_p_r_fs":-0.05358655650171973,"f_p_r_d1":-0.006864686468646797,"f_p_r_y2":0.23727137913989393,"f_p_r_y3":-0.03706078481661723,"last_data_date":"2026-09-10T16:00:00.000Z","f_i_d":"2021-06-28T16:00:00.000Z","f_p_r_y5":-0.30297967140072135},"ff":{"stockId":3000000012245,"type":"ff","f_m_f":409242,"f_m_f_r":0.012,"f_c_f":68207,"f_c_f_r":0.002,"f_m_a_c_f":477449,"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":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012245,"type":"f_nlacan","f_nv_d":"2026-09-10T16:00:00.000Z","f_nv":0.7509,"f_nv_cr":-0.021628664495114025},"f_as":{"stockId":3000000012245,"type":"f_as","f_tas":19310761.5696,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012244,"stockCode":"012244","shortName":"广发金融地产精选股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12244,"lastUpdated":"2026-09-12T01:38:44.990Z","status":"normal","exchange":"jj","name":"广发金融地产精选股票型发起式证券投资基金","fundCollectionId":4000050300000,"inceptionDate":"2021-06-28T16:00:00.000Z","currency":"CNY","followedNum":3,"setUpDate":"2021-06-28T16:00:00.000Z","setUpAssetScale":55964572.58,"setUpShares":55964572.58,"pinyin":"gfjrdcjxgpxfqszqtzjj","masterFundShortName":"广发金融地产精选股票","__csrcFundId":9328}],"shareholdings":[{"stockId":3000000012244,"equityId":1000000000001109,"date":"2026-06-29T16:00:00.000Z","marketCap":4116927,"holdings":158000,"netValueRatio":0.0982,"quarterlyChange":0.10499966311300568,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"stockId":3000000012245,"equityId":1000000000001109,"date":"2026-06-29T16:00:00.000Z","marketCap":4116927,"holdings":158000,"netValueRatio":0.0982,"quarterlyChange":0.10499966311300568,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"stockId":3000000012244,"equityId":1000000000002423,"date":"2026-06-29T16:00:00.000Z","marketCap":3807073,"holdings":116700,"netValueRatio":0.0908,"quarterlyChange":-0.02325532031549027,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}},{"stockId":3000000012245,"equityId":1000000000002423,"date":"2026-06-29T16:00:00.000Z","marketCap":3807073,"holdings":116700,"netValueRatio":0.0908,"quarterlyChange":-0.02325532031549027,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}},{"stockId":3000000012244,"equityId":1979,"date":"2026-06-29T16:00:00.000Z","marketCap":3765408,"holdings":585600,"netValueRatio":0.0898,"quarterlyChange":-0.25232558139534855,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"stockId":3000000012245,"equityId":1979,"date":"2026-06-29T16:00:00.000Z","marketCap":3765408,"holdings":585600,"netValueRatio":0.0898,"quarterlyChange":-0.25232558139534855,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"stockId":3000000012244,"equityId":601155,"date":"2026-06-29T16:00:00.000Z","marketCap":3647430,"holdings":355500,"netValueRatio":0.087,"quarterlyChange":-0.2914364640883982,"stock":{"stockCode":"601155","exchange":"sh","stockType":"company","tickerId":601155,"name":"新城控股"}},{"stockId":3000000012245,"equityId":601155,"date":"2026-06-29T16:00:00.000Z","marketCap":3647430,"holdings":355500,"netValueRatio":0.087,"quarterlyChange":-0.2914364640883982,"stock":{"stockCode":"601155","exchange":"sh","stockType":"company","tickerId":601155,"name":"新城控股"}},{"stockId":3000000012244,"equityId":2244,"date":"2026-06-29T16:00:00.000Z","marketCap":3466360,"holdings":456100,"netValueRatio":0.0827,"quarterlyChange":-0.21330436766558614,"stock":{"stockCode":"002244","exchange":"sz","stockType":"company","tickerId":2244,"name":"滨江集团"}},{"stockId":3000000012245,"equityId":2244,"date":"2026-06-29T16:00:00.000Z","marketCap":3466360,"holdings":456100,"netValueRatio":0.0827,"quarterlyChange":-0.21330436766558614,"stock":{"stockCode":"002244","exchange":"sz","stockType":"company","tickerId":2244,"name":"滨江集团"}}]},"netValueList":[{"stockId":3000000012245,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":0.7509},{"stockId":3000000012245,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":0.7675},{"stockId":3000000012245,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":0.7656},{"stockId":3000000012245,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":0.7751},{"stockId":3000000012245,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":0.7674},{"stockId":3000000012245,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":0.7823},{"stockId":3000000012245,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":0.7774},{"stockId":3000000012245,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":0.771},{"stockId":3000000012245,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":0.7677},{"stockId":3000000012245,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":0.7682},{"stockId":3000000012245,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":0.8045},{"stockId":3000000012245,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":0.8097},{"stockId":3000000012245,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":0.8178},{"stockId":3000000012245,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":0.7949},{"stockId":3000000012245,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":0.7975},{"stockId":3000000012245,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":0.8043},{"stockId":3000000012245,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":0.8085},{"stockId":3000000012245,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":0.798},{"stockId":3000000012245,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":0.7925},{"stockId":3000000012245,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":0.7891},{"stockId":3000000012245,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":0.7903},{"stockId":3000000012245,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":0.7943},{"stockId":3000000012245,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":0.811},{"stockId":3000000012245,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":0.7747},{"stockId":3000000012245,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":0.7803},{"stockId":3000000012245,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":0.7689},{"stockId":3000000012245,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":0.7715},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7731},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7711},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7833},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7854},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7964},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7946},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7764},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7691},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7633},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7822},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7803},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7728},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7808},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7673},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7777},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7658},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7466},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.742},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7421},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7328},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7408},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7316},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7502},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7398},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7361},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7235},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7146},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7209},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7152},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7269},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7307},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7375},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7481},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7492},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7791},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7914},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8152},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8243},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8186},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8151},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8076},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8108},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8208},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8296},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8437},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8531},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8587},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8459},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.829},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8365},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8496},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8478},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8424},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8515},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8648},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8702},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8606},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8959},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9094},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9226},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9327},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9351},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9123},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8928},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8834},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8446},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8484},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8201},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8214},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8291},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8355},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8416},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8443},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8396},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8399},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8375},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8355},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8349},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8181},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8201},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8154},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8188},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7939},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7965},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8029},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8122},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8037},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.809},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8138},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8162},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8288},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8218},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8069},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8371},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.845},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8702},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8768},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8727},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8616},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8662},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8737},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8687},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.865},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8791},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8737},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8773},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.89},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9009},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9081},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9073},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9295},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9146},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9186},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.934},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.935},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9321},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9409},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9296},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.941},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.937},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.911},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9008},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9304},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9415},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.907},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8904},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8935},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8876},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8915},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8836},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8895},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8694},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8692},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8766},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8665},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8756},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8791},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8788},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8749},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8743},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8792},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8634},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8424},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8436},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8458},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8481},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8476},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8462},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8484},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8453},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8463},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8455},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8437},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8341},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8444},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8399},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8347},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8363},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.833},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8487},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.846},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8335},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8314},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8427},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8442},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8402},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8438},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8442},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.847},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.841},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8424},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8596},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8511},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8489},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.862},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8702},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8772},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8703},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8647},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8648},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8512},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8528},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8481},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8495},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8444},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8393},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8485},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8514},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8499},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8548},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8539},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8569},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8566},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8574},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8533},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8516},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.863},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8585},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8505},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8457},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8495},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8445},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8516},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8522},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8381},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8341},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.843},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8369},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8444},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8441},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8438},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8662},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8638},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8667},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8712},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8773},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.875},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8727},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8579},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8559},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8551},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8596},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8763},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8818},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8882},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8931},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8839},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9036},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9141},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9057},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8977},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8982},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8942},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.9014},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8991},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8853},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8809},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8783},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8716},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.873},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.876},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8689},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8709},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8612},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8573},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8622},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8833},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8856},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8907},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8846},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8831},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8721},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8689},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8722},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8696},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8599},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8592},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8645},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8719},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8719},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8743},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8527},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.857},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8538},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8516},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8472},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8483},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8414},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8384},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8414},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8535},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8533},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8382},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8287},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8227},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8138},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8231},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8258},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8289},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.819},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8223},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8179},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8093},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.8037},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.798},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7975},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7975},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7946},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7866},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7851},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.782},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7829},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7822},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7863},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7916},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7898},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7858},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7815},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7832},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7882},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7917},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7816},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7776},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7716},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7692},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7636},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7567},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7518},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7567},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.758},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7605},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7628},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7566},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.761},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7534},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7583},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7549},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7479},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7451},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7397},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7325},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7296},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7227},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7194},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7078},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7647},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7619},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7577},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7604},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7631},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7641},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7619},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7679},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7693},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7646},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7728},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7807},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7777},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7735},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7675},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7566},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7552},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.755},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7523},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7575},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7624},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7593},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7513},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7523},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7486},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7597},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7497},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7317},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7399},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7376},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7364},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7392},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7398},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7401},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7376},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7353},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7356},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7235},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7229},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7176},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.717},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7169},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7275},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7208},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7155},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7072},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7211},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7175},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7199},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7208},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7143},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7102},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.701},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7031},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7108},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7124},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7109},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7096},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7108},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7142},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7305},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7309},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7258},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7255},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7267},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7233},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7126},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.704},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7053},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7096},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.705},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7087},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7089},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7243},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7178},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7221},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7222},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7156},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7082},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7092},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7107},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7044},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7042},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.699},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7003},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.6931},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.6909},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.6902},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7118},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7138},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.715},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7129},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7077},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7151},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7241},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7217},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7324},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7417},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7561},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7415},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.745},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7326},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7286},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7169},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7164},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7192},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.722},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7223},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7247},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7268},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7264},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7254},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.731},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7237},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7429},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7201},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7347},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7082},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7092},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.6897},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7278},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.7204},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.6939},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.6893},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.6617},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.657},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.6373},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.6322},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.6254},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012245,"lxr_nv_fc":0.6213}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49555,"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":263,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}