window.pageData = {"fund":{"_id":3000000021902,"name":"广发主题领先灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021902","tickerId":21902,"shortName":"广发主题领先混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-07-24T16:00:00.000Z","pinyin":"gfztlxlhpzhhxzqtzjj","fundCollectionId":4000050300000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"冯汉杰","stockType":"fund_manager","stockCode":"8801606331","exchange":"fm","tickerId":60810187750}],"hotMetrics":{"fss":{"stockId":3000000021902,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9727,"f_ind_h_s_r":0.0273,"f_h_a":9628,"f_ind_h_s_r_c_hy":0.015600000000000003,"f_ins_h_s_r_c_hy":-0.015599999999999947,"f_ind_h_s_r_c_1y":-0.09629999999999998,"f_ins_h_s_r_c_1y":0.09630000000000005},"fpr":{"stockId":3000000021902,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.4169352150238915,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.9226248775710089,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.3676177836761778,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.41128111440968257,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.19284774023694604,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.5835333653384541},"fp":{"stockId":3000000021902,"type":"fp","f_p_r_d1":0.0020061812069620544,"f_cagr_p_r_fs":0.13101264422621672,"f_p_r_m1":-0.0009802611059125388,"f_p_r_m3":0.005561286271696053,"f_p_r_fys":0.061650646337421344,"f_p_r_m6":0.0651812437645487,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y1":0.20110355172228989},"ff":{"stockId":3000000021902,"type":"ff","f_m_f":7037522,"f_m_f_r":0.012,"f_c_f":1172920,"f_c_f_r":0.002,"f_m_a_c_f":8210442,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021902,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":2.2421,"f_nv_cr":-0.001647519814765297},"f_as":{"stockId":3000000021902,"type":"f_as","f_tas":243311693.53399998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000477,"stockCode":"000477","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-06-29T16:00:00.000Z","setUpScale":420275000,"market":"a","tickerId":477,"custody":"中国工商银行股份有限公司","name":"广发主题领先灵活配置混合型证券投资基金","shortName":"广发主题领先混合A","fundSecondLevel":"hybrid","__csrcFundId":2299,"fundStatus":"normal","lastUpdated":"2024-10-25T12:54:20.219Z","masterFundFlag":1,"inceptionDate":"2014-07-30T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发主题领先混合","memoNum":1,"pinyin":"gfztlxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000477,"stockId":333,"holdings":600000,"marketCap":45810000,"netValueRatio":0.0504,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000477,"stockId":601225,"holdings":1500000,"marketCap":38385000,"netValueRatio":0.0422,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000477,"stockId":600887,"holdings":1100000,"marketCap":28985000,"netValueRatio":0.0319,"quarterlyChange":-0.07867132867132876,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000477,"stockId":601633,"holdings":1300079,"marketCap":26820629,"netValueRatio":0.0295,"quarterlyChange":-0.0883782589482982,"stock":{"stockCode":"601633","exchange":"sh","stockType":"company","tickerId":601633,"name":"长城汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000477,"stockId":600188,"holdings":1200000,"marketCap":23220000,"netValueRatio":0.0255,"quarterlyChange":0.47148288973384234,"stock":{"stockCode":"600188","exchange":"sh","stockType":"company","tickerId":600188,"name":"兖矿能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000477,"stockId":601939,"holdings":2105590,"marketCap":20318943,"netValueRatio":0.0224,"quarterlyChange":0.039870689655172376,"stock":{"stockCode":"601939","exchange":"sh","stockType":"company","tickerId":601939,"name":"建设银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000477,"stockId":895,"holdings":600000,"marketCap":17040000,"netValueRatio":0.0187,"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":3000000000477,"stockId":932,"holdings":3060031,"marketCap":15514357,"netValueRatio":0.0171,"quarterlyChange":-0.09786476868327465,"stock":{"stockCode":"000932","exchange":"sz","stockType":"company","tickerId":932,"name":"华菱钢铁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000477,"stockId":600019,"holdings":2400000,"marketCap":15384000,"netValueRatio":0.0169,"quarterlyChange":-0.13959731543624154,"stock":{"stockCode":"600019","exchange":"sh","stockType":"company","tickerId":600019,"name":"宝钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000477,"stockId":603345,"holdings":160001,"marketCap":14921693,"netValueRatio":0.0164,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}}]},"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2421},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2458},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2461},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2387},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.24},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2244},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.221},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2322},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2284},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2252},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2237},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.225},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2211},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2289},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2252},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2208},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2387},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2331},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2295},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2362},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2443},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.24},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2399},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2363},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2278},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2622},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2672},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2786},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2851},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2972},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.3215},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.3352},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.3129},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2889},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2941},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.3046},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2924},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2931},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.3156},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.3328},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.3009},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2866},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2904},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.277},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2343},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2686},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2703},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2562},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2472},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2307},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2257},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2412},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1992},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.174},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2538},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.3068},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.276},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2297},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2447},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2147},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2126},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.2018},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1961},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1785},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1477},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1601},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1562},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1603},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1583},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1602},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1408},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1481},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.155},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1306},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1119},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1178},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.111},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1245},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1098},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1107},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1165},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1191},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.114},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1092},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1069},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0799},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1014},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0947},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0813},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.084},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0691},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0902},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1019},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.089},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0935},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0891},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0925},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0755},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0668},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0624},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0638},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0514},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0558},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0867},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0966},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0837},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1036},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1239},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1447},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1291},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1236},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1351},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1076},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1104},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0869},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0744},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0969},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0891},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0836},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0963},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0857},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1049},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1049},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1038},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1018},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1158},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1056},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1226},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.146},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1674},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1437},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1794},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.156},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1848},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.1215},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0995},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.072},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0718},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0817},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0584},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0533},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.039},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0259},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0639},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0708},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0704},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0875},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0872},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0757},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0964},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0662},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0412},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9969},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0378},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.032},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0511},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0131},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.994},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9803},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0088},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":2.0018},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9706},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9681},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9618},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9474},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9577},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.957},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9406},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9567},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9395},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9289},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9307},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9194},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9158},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9029},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8951},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8678},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8678},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8998},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8934},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8953},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9061},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9104},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9133},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9211},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8972},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8819},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8748},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8758},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8726},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.877},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8609},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.859},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8559},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8724},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8691},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8731},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8844},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8823},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8853},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8633},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8551},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8572},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8587},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8476},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8522},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8555},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8627},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8814},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8837},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8871},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.909},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8985},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8888},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8857},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8851},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8834},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8797},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8917},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8918},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8733},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8791},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8841},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8777},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8927},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8903},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.888},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8989},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8773},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8635},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8604},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.865},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.871},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8805},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8728},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8722},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8732},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8851},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8806},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8593},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8718},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8698},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8667},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8754},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.877},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9136},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9109},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8744},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8844},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8983},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8844},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8815},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8587},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8427},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8097},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7912},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7789},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8686},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8869},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8987},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8934},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8866},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8788},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8721},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8814},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8776},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.872},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8877},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8957},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8904},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8713},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8663},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8475},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8529},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8549},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.848},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8443},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8435},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8302},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8328},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8109},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8146},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8137},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8115},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.824},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8281},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8427},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8339},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8288},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8325},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8513},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8373},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8424},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8494},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8407},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8366},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8217},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8189},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8203},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8137},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8064},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8163},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8156},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8145},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8144},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8084},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7972},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8067},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7898},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7911},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8037},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8184},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8142},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.817},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8179},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8169},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8282},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8327},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8315},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8292},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8344},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8348},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8223},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8173},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8274},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8398},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8449},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8589},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8444},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8584},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8411},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8308},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8312},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8251},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8212},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8315},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.822},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8076},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7887},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7719},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7837},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.769},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7731},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7841},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8261},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8186},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8135},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7988},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7953},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8107},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8368},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8276},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8385},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8408},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8483},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8505},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8695},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8617},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8428},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8357},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8614},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8662},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8728},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8621},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8671},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8878},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8867},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8804},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8668},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8408},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8561},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8456},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8718},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8577},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8783},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8718},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9569},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.9072},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8145},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7876},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7684},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7625},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7389},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7385},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7375},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7367},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7329},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7339},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7371},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7353},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7385},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7469},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7542},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7546},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7546},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7502},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7583},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7603},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7599},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7598},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7644},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7678},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7691},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7717},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.773},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7811},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7806},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7871},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.788},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7952},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7937},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7917},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7942},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7931},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7915},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7886},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8041},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8091},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8161},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.7994},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8081},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8125},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021902,"lxr_nv_fc":1.8063}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}