window.pageData = {"fund":{"_id":3000000011758,"name":"广发逆向策略灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011758","tickerId":11758,"shortName":"广发逆向策略混合C","inceptionDate":"2021-03-17T16:00:00.000Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfnxcllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"程琨","stockType":"fund_manager","stockCode":"8801374669","exchange":"fm","tickerId":311130070}],"hotMetrics":{"fss":{"stockId":3000000011758,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9773000000000001,"f_ind_h_s_r":0.0227,"f_h_a":945,"f_h_s_a":23407,"f_ind_h_s_r_c_1y":-0.031799999999999995,"f_ind_h_s_r_c_hy":-0.2022,"f_ins_h_s_r_c_1y":0.03180000000000005,"f_ins_h_s_r_c_hy":0.20220000000000005,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011758,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.8413816230717639,"f_p_r_m1_ssc":9334,"f_p_r_m1_ssrp":0.8154934104789456,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.8288985823336968,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.8408227140621507,"f_p_r_y1_ssc":8422,"f_p_r_y1_ssrp":0.554803467521672,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.6854062379668848,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.713531258920925,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.8006861799077946,"f_p_r_y5_ssc":4529,"f_p_r_y5_ssrp":0.5854681978798587},"fp":{"stockId":3000000011758,"type":"fp","f_p_r_fys":-0.058129421315086915,"f_p_r_m1":-0.03944294964666906,"f_p_r_m3":-0.04235939158118074,"f_p_r_m6":-0.058129421315086915,"f_p_r_y1":0.1517353848335521,"f_cagr_p_r_fs":0.000874950832356225,"f_p_r_d1":0.005094298721005863,"f_p_r_y2":0.18557039632143546,"f_p_r_y3":0.08575916580328014,"last_data_date":"2026-07-02T16:00:00.000Z","f_p_r_y5":0.045472098860782406,"f_i_d":"2021-03-17T16:00:00.000Z"},"ff":{"stockId":3000000011758,"type":"ff","f_m_f":1099131,"f_m_f_r":0.012,"f_c_f":183188,"f_c_f_r":0.002,"f_m_a_c_f":1282319,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011758,"type":"f_nlacan","f_nv_d":"2026-07-02T16:00:00.000Z","f_nv":3.2487,"f_nv_cr":0.025441116126385},"f_as":{"stockId":3000000011758,"type":"f_as","f_tas":111002145.408,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000747,"stockCode":"000747","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-08-03T16:00:00.000Z","setUpScale":266801000,"market":"a","tickerId":747,"custody":"中国银行股份有限公司","name":"广发逆向策略灵活配置混合型证券投资基金","shortName":"广发逆向策略混合(000747)","fundSecondLevel":"hybrid","__csrcFundId":3682,"fundStatus":"normal","lastUpdated":"2026-04-30T17:37:40.968Z","masterFundFlag":1,"inceptionDate":"2014-09-03T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发逆向策略混合","pinyin":"gfnxcllhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000747,"stockId":601899,"holdings":649800,"marketCap":21261456,"netValueRatio":0.0903,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000747,"stockId":333,"holdings":241000,"marketCap":18400350,"netValueRatio":0.0782,"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":3000000000747,"stockId":600938,"holdings":427500,"marketCap":17100000,"netValueRatio":0.0727,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000747,"stockId":2003,"holdings":1657709,"marketCap":16328433,"netValueRatio":0.0694,"quarterlyChange":-0.0707547169811319,"stock":{"stockCode":"002003","exchange":"sz","stockType":"company","tickerId":2003,"name":"伟星股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000747,"stockId":2318,"holdings":376900,"marketCap":11412532,"netValueRatio":0.0485,"quarterlyChange":0.04594127806563075,"stock":{"stockCode":"002318","exchange":"sz","stockType":"company","tickerId":2318,"name":"久立特材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000747,"stockId":2415,"holdings":346435,"marketCap":10538552,"netValueRatio":0.0448,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000747,"stockId":600885,"holdings":312040,"marketCap":8662230,"netValueRatio":0.0368,"quarterlyChange":-0.08684210526315794,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000747,"stockId":2027,"holdings":1318900,"marketCap":8638795,"netValueRatio":0.0367,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000747,"stockId":600489,"holdings":322500,"marketCap":8613975,"netValueRatio":0.0366,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000747,"stockId":2588,"holdings":821600,"marketCap":8528208,"netValueRatio":0.0362,"quarterlyChange":0.040080160320641545,"stock":{"stockCode":"002588","exchange":"sz","stockType":"company","tickerId":2588,"name":"史丹利"}}]},"netValueList":[{"date":"2026-07-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2487},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1681},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1451},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1221},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1318},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0801},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.128},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1705},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1796},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2764},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2591},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2729},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.273},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3103},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2716},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2262},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2245},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2579},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2368},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2934},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3297},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3821},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3997},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3749},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3525},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3768},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4201},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4491},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4226},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4223},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3953},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4325},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.431},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4293},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4591},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5011},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5579},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5561},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5712},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5935},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5906},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5839},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5547},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.56},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4977},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5171},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5353},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.545},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5756},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5521},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5313},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5167},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5189},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4757},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4725},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4479},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4829},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4691},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4853},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3779},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3924},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4258},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4661},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4188},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4309},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4174},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3954},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4414},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3982},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3501},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4758},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5164},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6144},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6122},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6371},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.697},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7399},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7343},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7283},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7118},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7378},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7099},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6882},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7265},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7954},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7573},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.765},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7787},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7713},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.689},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7707},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7558},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7345},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7016},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6695},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6866},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7105},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6811},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6006},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7379},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.8595},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.843},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7566},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.7285},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6922},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6755},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6903},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6472},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.6078},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5482},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.556},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5602},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5574},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5639},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5358},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4821},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5063},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.5342},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4801},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4492},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4312},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3927},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4313},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.4136},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3961},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3893},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3814},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3614},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3531},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3672},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3064},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3547},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3553},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3085},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3166},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2804},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3196},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3325},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3012},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.292},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.272},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2801},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2497},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2334},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2138},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2249},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2068},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2062},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2628},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2831},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2622},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2983},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3446},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3904},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3636},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3523},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3712},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3408},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3555},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2866},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2544},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.301},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3168},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3111},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3173},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2669},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.295},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2455},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2293},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2083},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2186},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1939},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.201},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2504},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2746},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2219},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.273},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2857},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.3148},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2293},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.2156},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1799},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1822},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1556},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1134},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1184},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1193},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0962},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1528},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1398},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1247},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1443},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1759},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1384},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1671},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1495},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1155},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0492},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0887},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0963},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.116},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0812},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.05},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0395},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0889},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0606},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0234},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0156},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0078},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9811},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.01},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.0233},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9814},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9923},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.961},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9344},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.929},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8941},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8996},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8863},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8621},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8373},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8161},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8697},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8706},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8821},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9038},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9093},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9026},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9049},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8663},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8451},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8424},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8338},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8255},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8252},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7998},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7885},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7879},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8148},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.806},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8113},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8207},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8067},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8126},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8015},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7926},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7781},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7921},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7732},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7443},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7712},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7771},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8017},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7903},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7936},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8116},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8328},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8074},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7859},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7832},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7906},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7884},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7945},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7924},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7993},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8224},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8118},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8033},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8384},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8416},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8407},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8435},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8156},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7948},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7955},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7822},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.797},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7959},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7911},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7635},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7528},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7629},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7352},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6974},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6976},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6923},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6963},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6934},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7004},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6996},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7047},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6585},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6539},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6691},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6835},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6824},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6621},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6461},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5611},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5705},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5393},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7581},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8255},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.834},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8419},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.862},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8578},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8596},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.874},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8483},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.835},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.854},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8746},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8536},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8291},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8281},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7854},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7845},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7817},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7819},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7678},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.762},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7421},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7336},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7195},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7206},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7485},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7303},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.715},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.738},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7527},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7582},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.763},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7572},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.767},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7982},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7955},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8096},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8307},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8126},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.81},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7795},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7681},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7877},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7733},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7432},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7551},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7634},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7634},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7661},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7451},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7276},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7514},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7079},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7048},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7327},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7403},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7307},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7143},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.721},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7439},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7911},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.822},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.815},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8448},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8465},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8595},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8218},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8175},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8202},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8203},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8092},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.804},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8321},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8813},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8536},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8315},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7977},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7981},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7704},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7714},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7924},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7976},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8073},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7689},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8009},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.758},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7679},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7664},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8428},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8301},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8338},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7872},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8069},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8312},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.874},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8707},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8997},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9032},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9157},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8848},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9129},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8826},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8537},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8409},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8706},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8901},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.917},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9182},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8991},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9266},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9172},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8774},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8733},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.796},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8338},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8336},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.9179},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8686},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.937},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.921},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.1106},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":3.064},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8736},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7883},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.676},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6642},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.584},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5756},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5648},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5334},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5073},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5067},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5241},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.4992},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.4952},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5459},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5683},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5491},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5589},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5332},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5811},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5609},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5426},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5505},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5686},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5682},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5517},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5572},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5535},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5716},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.561},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5688},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5742},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5978},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.596},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5893},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6147},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5914},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5937},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5917},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6266},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6489},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6851},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.5987},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6289},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6652},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6059},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6304},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.6646},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7564},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7753},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7816},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7715},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7923},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.805},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.8011},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7838},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7438},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7438},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011758,"lxr_nv_fc":2.7302}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48889,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}