window.pageData = {"fund":{"_id":3000000018004,"name":"广发优质生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018004","tickerId":18004,"shortName":"广发优质生活混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050300000,"inceptionDate":"2023-03-08T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfyzshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"王鹏","stockType":"fund_manager","stockCode":"db20714935","exchange":"fm","tickerId":2316191400}],"hotMetrics":{"fss":{"stockId":3000000018004,"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":108,"f_h_s_a":4439,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018004,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9279359430604982,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.5733347797786938,"f_p_r_m3_ssc":9096,"f_p_r_m3_ssrp":0.9476635514018692,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.8976950153287158,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.9733621310295176,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.9202898550724637,"f_cagr_p_r_fs_ssc":9137,"f_cagr_p_r_fs_ssrp":0.9445052539404554,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.9314574314574314},"fp":{"stockId":3000000018004,"type":"fp","f_cagr_p_r_fs":-0.050570068057219975,"f_p_r_m1":0.037996016546652855,"f_p_r_d1":-0.013335342424470542,"f_p_r_m3":-0.08048317046688414,"f_p_r_m6":-0.027558490024400695,"f_p_r_fys":-0.022295980951006378,"f_p_r_y1":-0.03172788337859145,"f_p_r_y2":0.04030710172744634,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_y3":-0.0800461674248093},"ff":{"stockId":3000000018004,"type":"ff","f_m_f":4277406,"f_m_f_r":0.012,"f_c_f":712901,"f_c_f_r":0.002,"f_m_a_c_f":4990307,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018004,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.355,"f_nv_cr":0.013235624018544945},"f_as":{"stockId":3000000018004,"type":"f_as","f_tas":960937.2458,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008273,"__csrcFundId":7272,"stockCode":"008273","name":"广发优质生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8273,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:10:02.854Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-24T16:00:00.000Z","shortName":"广发优质生活混合(008273)","followedNum":18,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发优质生活混合","setUpDate":"2020-03-24T16:00:00.000Z","setUpAssetScale":2394976243.06,"setUpShares":2394976243.06,"pinyin":"gfyzshhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":2594,"holdings":342000,"marketCap":35995500,"netValueRatio":0.0734,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":603345,"holdings":344600,"marketCap":32137396,"netValueRatio":0.0656,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":2602,"holdings":1789600,"marketCap":28562016,"netValueRatio":0.0583,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":603057,"holdings":895100,"marketCap":21965754,"netValueRatio":0.0448,"quarterlyChange":0.20648967551622466,"stock":{"name":"紫燕食品","exchange":"sh","stockType":"company","stockCode":"603057","tickerId":603057}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":2517,"holdings":1125700,"marketCap":19924890,"netValueRatio":0.0407,"quarterlyChange":-0.19067215363511636,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":895,"holdings":693100,"marketCap":19684040,"netValueRatio":0.0402,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":1000000000002319,"holdings":1119000,"marketCap":16993962,"netValueRatio":0.0347,"quarterlyChange":0.1535881958417169,"stock":{"stockCode":"02319","exchange":"hk","stockType":"company","tickerId":2319,"name":"蒙牛乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":2043,"holdings":1042200,"marketCap":16008192,"netValueRatio":0.0327,"quarterlyChange":0.06592643997224235,"stock":{"stockCode":"002043","exchange":"sz","stockType":"company","tickerId":2043,"name":"兔宝宝"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":600054,"holdings":1203502,"marketCap":15645526,"netValueRatio":0.0319,"quarterlyChange":0.15513135658319221,"stock":{"stockCode":"600054","exchange":"sh","stockType":"company","tickerId":600054,"name":"黄山旅游"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":2772,"holdings":920600,"marketCap":14674364,"netValueRatio":0.0299,"quarterlyChange":0.10219182821006823,"stock":{"stockCode":"002772","exchange":"sz","stockType":"company","tickerId":2772,"name":"众兴菌业"}}]},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.355},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3373},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.333},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3121},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2905},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3074},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2873},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3011},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3027},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3066},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.306},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3017},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3008},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3111},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2949},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2873},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2899},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3054},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3016},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3172},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3013},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2965},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3137},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.31},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2874},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2937},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2908},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2805},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2987},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2816},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2653},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3211},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3273},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3518},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3554},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.359},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3541},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3572},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3673},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3795},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3632},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3787},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.368},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3654},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3822},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4049},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4275},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.42},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4298},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.419},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4364},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4584},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4736},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4726},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4775},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4726},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.48},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4672},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4622},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4551},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4774},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4734},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4662},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4773},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4764},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5066},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5094},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5006},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5062},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.493},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4627},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4775},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4751},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4713},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4744},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4573},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4397},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4246},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4299},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4197},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3859},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3903},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3998},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4062},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4123},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4077},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4185},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4231},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4282},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4054},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.399},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.37},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3724},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3767},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3693},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3765},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3716},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3783},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3748},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3794},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3859},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3967},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3999},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.386},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3791},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3779},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3736},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3518},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.339},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3593},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3636},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.368},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3761},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.388},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4066},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4006},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3934},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3949},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3737},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3876},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3857},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3871},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4056},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.395},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3911},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4132},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4024},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4259},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4254},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4176},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.427},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4305},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4326},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4296},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4623},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4638},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4393},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.45},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4633},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4953},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5233},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5193},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5047},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5395},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5327},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5088},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5219},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5088},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.514},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5312},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5202},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5105},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5091},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5073},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4883},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4979},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4973},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5037},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4724},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5178},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5301},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5546},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5415},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5217},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5114},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5513},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5641},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5349},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5261},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5242},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5005},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.5079},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4809},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4632},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4659},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4484},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4566},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4618},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.467},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4757},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4602},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4507},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4303},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4349},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4513},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.46},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4505},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.446},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4484},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4373},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4417},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4399},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4344},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4306},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4173},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4203},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4229},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4156},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.42},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4374},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4411},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4355},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4357},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4354},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4381},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4577},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4469},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4264},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.428},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.434},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4272},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4043},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3967},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4043},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4281},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4263},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4519},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4547},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4691},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4739},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4697},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4637},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4548},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4771},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4973},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4585},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.419},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4278},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.427},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4363},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4307},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4442},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4558},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4636},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4699},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4417},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.426},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4227},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4154},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4059},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4043},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3994},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3867},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3937},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.4055},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.394},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3932},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3725},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3748},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3796},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.362},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3452},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3259},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3147},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3244},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3072},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3287},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3221},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2985},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2845},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2526},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2252},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1828},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3223},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3291},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3331},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3305},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3487},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3553},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3354},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3235},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3583},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3357},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3687},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.384},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3873},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3652},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3658},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3289},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3271},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3298},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3096},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3273},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3336},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3065},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2773},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2874},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2902},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3374},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3332},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3071},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3057},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3094},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2756},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2763},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2613},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2584},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2647},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2383},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2619},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2438},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2584},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2421},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2231},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1988},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1959},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2042},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1855},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2197},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.208},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1989},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1863},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1838},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1902},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1513},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1614},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1872},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1881},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1924},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1945},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2065},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2229},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2383},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2444},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2399},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2364},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2344},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2444},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2242},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2438},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2343},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2373},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2296},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.252},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2705},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2938},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2671},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2553},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2451},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2429},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.233},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2376},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.254},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2597},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2377},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.22},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2289},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.203},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2027},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2004},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2317},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2363},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2381},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.226},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2394},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2625},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2888},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2894},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3059},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3028},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3226},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2884},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.295},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.28},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2596},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2534},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2641},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2783},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2865},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2817},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2704},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2863},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2671},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2489},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2457},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2108},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2254},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2298},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2642},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2507},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.268},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2483},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.322},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2864},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2192},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1828},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1299},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1213},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1012},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1005},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0997},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0859},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0692},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0717},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0727},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.065},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0652},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0763},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.085},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0819},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0879},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.08},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0938},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0816},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0821},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0898},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0952},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0961},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0944},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0876},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0859},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0911},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.08},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0789},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0752},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0871},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0851},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0845},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0857},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0794},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0739},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0738},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0858},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0996},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1086},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0826},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0939},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0996},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.0905},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1001},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1119},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1368},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1411},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1427},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1352},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1355},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1429},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.152},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1436},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1346},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1411},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1351},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1446},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1498},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1553},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1603},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1622},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1548},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1549},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1563},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1762},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1746},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1735},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1839},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1939},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1964},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.1971},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2019},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2073},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2032},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2098},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2096},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2183},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2253},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2287},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2457},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2362},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2368},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2424},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2512},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2514},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2619},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2545},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.266},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2839},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.2934},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3049},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3061},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3004},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3025},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3074},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018004,"lxr_nv_fc":1.3036}],"indexCandlestickList":[{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48406,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}