window.pageData = {"fund":{"_id":3000000012749,"name":"华泰柏瑞远见智选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012749","tickerId":12749,"shortName":"华泰柏瑞远见智选混合C","currency":"CNY","inceptionDate":"2021-07-26T16:00:00.000Z","fundCollectionId":4000050440000,"followedNum":0,"status":"normal","setUpDate":"2021-07-26T16:00:00.000Z","setUpAssetScale":424989688.83,"setUpShares":424989688.83,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbryjzxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"李飞","stockType":"fund_manager","stockCode":"db20912332","exchange":"fm","tickerId":1206231220}],"hotMetrics":{"fss":{"stockId":3000000012749,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0007000000000000001,"f_ind_h_s_r":0.9993000000000001,"f_h_a":14224,"f_h_s_a":14440,"f_ind_h_s_r_c_1y":-0.00019999999999997797,"f_ind_h_s_r_c_hy":-0.00009999999999987796,"f_ins_h_s_r_c_1y":0.0002000000000000001,"f_ins_h_s_r_c_hy":0.00010000000000000015,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012749,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.5434251443802754,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.665830515868688,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.8639884904825144,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.5648401826484019,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.6255554221208118,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.8539180072651791,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.9973863801364891,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.9979091009133928},"fp":{"stockId":3000000012749,"type":"fp","f_p_r_fys":0.03529710512950679,"f_p_r_m1":0.0403164072467459,"f_p_r_m3":-0.07361963190184084,"f_p_r_m6":0.04058192955589601,"f_p_r_y1":0.1698708751793394,"f_cagr_p_r_fs":-0.17247648616413802,"f_p_r_d1":-0.006262453743239305,"f_p_r_y2":0.09098207118009105,"f_p_r_y3":-0.3973392461197338,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000012749,"type":"ff","f_m_f":6414484,"f_m_f_r":0.012,"f_c_f":1069080,"f_c_f_r":0.002,"f_m_a_c_f":7483564,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012749,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":0.4077,"f_nv_cr":-0.005367162722615393},"f_as":{"stockId":3000000012749,"type":"f_as","f_tas":75352116.5544,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012748,"__csrcFundId":9523,"stockCode":"012748","shortName":"华泰柏瑞远见智选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12748,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:31.056Z","status":"normal","exchange":"jj","name":"华泰柏瑞远见智选混合型证券投资基金","fundCollectionId":4000050440000,"currency":"CNY","inceptionDate":"2021-07-26T16:00:00.000Z","followedNum":1,"masterFundShortName":"华泰柏瑞远见智选混合","setUpDate":"2021-07-26T16:00:00.000Z","setUpAssetScale":3710414175.72,"setUpShares":3710414175.72,"pinyin":"htbryjzxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012748,"stockId":2946,"holdings":3138800,"marketCap":56435624,"netValueRatio":0.0885,"quarterlyChange":-0.025939322578678925,"stock":{"stockCode":"002946","exchange":"sz","stockType":"company","tickerId":2946,"name":"新乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012748,"stockId":1000000000002517,"holdings":14862800,"marketCap":55510752,"netValueRatio":0.087,"quarterlyChange":0.1815642458100557,"stock":{"exchange":"hk","stockType":"company","stockCode":"02517","tickerId":2517,"name":"锅圈"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012748,"stockId":1000000000000081,"holdings":25481000,"marketCap":53321324,"netValueRatio":0.0836,"quarterlyChange":0.19696969696969702,"stock":{"stockCode":"00081","exchange":"hk","stockType":"company","tickerId":81,"name":"中国海外宏洋集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012748,"stockId":2956,"holdings":1204700,"marketCap":31611328,"netValueRatio":0.0496,"quarterlyChange":-0.06685633001422497,"stock":{"stockCode":"002956","exchange":"sz","stockType":"company","tickerId":2956,"name":"西麦食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012748,"stockId":1000000000009985,"holdings":3290600,"marketCap":27311091,"netValueRatio":0.0428,"quarterlyChange":-0.16444444444444395,"stock":{"exchange":"hk","stockType":"company","stockCode":"09985","tickerId":9985,"name":"卫龙美味"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012748,"stockId":605338,"holdings":884200,"marketCap":22237630,"netValueRatio":0.0349,"quarterlyChange":-0.19699872286079168,"stock":{"stockCode":"605338","tickerId":605338,"exchange":"sh","stockType":"company","name":"巴比食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012748,"stockId":1000000000000817,"holdings":14650000,"marketCap":16686430,"netValueRatio":0.0262,"quarterlyChange":0.06611570247933996,"stock":{"stockCode":"00817","exchange":"hk","stockType":"company","tickerId":817,"name":"中国金茂"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012748,"stockId":600585,"holdings":698000,"marketCap":16165680,"netValueRatio":0.0253,"quarterlyChange":0.05946935041171053,"stock":{"stockCode":"600585","exchange":"sh","stockType":"company","tickerId":600585,"name":"海螺水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012748,"stockId":2043,"holdings":1044000,"marketCap":16035840,"netValueRatio":0.0251,"quarterlyChange":0.06592643997224235,"stock":{"stockCode":"002043","exchange":"sz","stockType":"company","tickerId":2043,"name":"兔宝宝"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012748,"stockId":786,"holdings":598400,"marketCap":15606272,"netValueRatio":0.0245,"quarterlyChange":0.04445334401281453,"stock":{"stockCode":"000786","exchange":"sz","stockType":"company","tickerId":786,"name":"北新建材"}}]},"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4077},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4099},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4108},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4076},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4049},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4087},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4116},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4138},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4107},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4129},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4126},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.414},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4038},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4032},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4054},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4066},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3992},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4058},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4033},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3998},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4058},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4036},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3919},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4059},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4074},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4179},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4137},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4175},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4123},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4156},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4219},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4207},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4164},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.42},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4142},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4134},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4148},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4281},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4345},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4336},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4325},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4274},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4309},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4334},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4326},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4356},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4377},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4332},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4346},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4346},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.433},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4272},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4369},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4419},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4414},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4367},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4379},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4401},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4371},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4345},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.431},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4283},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4228},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4207},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4163},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4151},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4159},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4108},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4094},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4105},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4093},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4014},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3938},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3917},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3909},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3929},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3933},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3918},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3916},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3929},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3877},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3827},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3838},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3777},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3817},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3835},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3766},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3804},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.378},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3874},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3897},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3874},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3888},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3925},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3934},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3915},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3905},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3905},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3922},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3899},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3882},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3963},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3979},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3995},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4051},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4072},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4135},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4089},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4071},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4065},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3955},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3969},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3916},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.391},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3969},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3931},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3942},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3977},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.394},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3981},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3942},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3918},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3939},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3965},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3902},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3897},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3993},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4003},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3904},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.398},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3995},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4041},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4067},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4013},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3968},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3992},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3999},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3937},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3978},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3985},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3972},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4045},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4009},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4002},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4013},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4014},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3979},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3974},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3956},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3908},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3839},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3916},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3964},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4061},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4021},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3984},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3925},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4001},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4006},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3908},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3857},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3857},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3836},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3839},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3809},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3772},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3792},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3751},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3758},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3753},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3775},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3746},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3726},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3712},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3669},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3665},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3714},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.373},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.372},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.37},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3669},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3634},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.363},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3612},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3607},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3596},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3573},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3584},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3574},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.357},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3567},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3543},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.354},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3519},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3512},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.351},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3501},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3501},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3498},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3475},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3482},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3494},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3459},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3411},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3395},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3398},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3442},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3456},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.348},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3465},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3508},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3504},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3481},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3499},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.347},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3497},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3507},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.347},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.344},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3465},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.344},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3443},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3451},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3455},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3492},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3523},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3529},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3498},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3482},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3478},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3509},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3512},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3514},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3498},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3503},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.35},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3502},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3467},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3469},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.345},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3473},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3476},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3485},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.35},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3497},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3443},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3453},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3434},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.344},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3442},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3407},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3389},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3326},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3233},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3165},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3444},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3463},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3446},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3421},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3441},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3457},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3455},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3452},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3468},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3452},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3526},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3545},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3554},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3524},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3532},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3456},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3495},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3493},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3491},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3513},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3525},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3451},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3434},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3418},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3401},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3504},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3494},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3467},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3493},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3473},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3445},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.344},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3395},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3444},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3445},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3425},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.345},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3418},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3429},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3397},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3351},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3306},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.33},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3324},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3279},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3293},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3336},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3317},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3317},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3299},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3282},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3308},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3225},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3222},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3268},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3274},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3288},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3259},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3278},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.332},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3372},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3412},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3416},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3411},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3396},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3426},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3386},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3409},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3406},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3412},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3402},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3444},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3497},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3586},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3552},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3529},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3498},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3521},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3495},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3494},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3539},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3551},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3511},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3458},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3477},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3417},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3418},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3436},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3537},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3544},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3533},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3488},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3522},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3601},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3682},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3684},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3732},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3722},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3782},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3733},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3729},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3652},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3612},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.362},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3625},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3633},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3665},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3626},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3608},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3655},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3665},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3654},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.361},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3496},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3551},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3524},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3606},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3514},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3577},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3545},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3825},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3738},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.348},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3354},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3229},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3208},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3144},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3136},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3121},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3095},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3043},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3037},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3042},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3021},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3023},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3067},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3097},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3092},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.312},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3102},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.315},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3113},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.311},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3131},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3189},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3201},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3198},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.319},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3175},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3226},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3192},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3214},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3199},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3233},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3225},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3231},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3227},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3241},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3242},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3227},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.331},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3378},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3379},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3253},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3271},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3291},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3269},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3318},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3358},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3457},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3446},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3458},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3441},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.348},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3436},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3461},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3501},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3425},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3449},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3384},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3438},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3411},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3429},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3455},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3507},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3486},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3487},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3463},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3546},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3521},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3541},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3635},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.365},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.369},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3708},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3691},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3725},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3762},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3769},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3745},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3774},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3771},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3803},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3848},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3821},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3825},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3818},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3852},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3845},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3871},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.384},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3888},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3954},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3924},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3975},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3928},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3894},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3875},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3902},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3898},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3947},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3958},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.403},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.4043},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3933},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3957},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3888},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012749,"lxr_nv_fc":0.3785}],"indexCandlestickList":[{"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},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48213,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}