window.pageData = {"fund":{"_id":3000000013489,"name":"广发成长智选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013489","tickerId":13489,"shortName":"广发东财大数据混合C","currency":"CNY","inceptionDate":"2021-09-02T16:00:00.000Z","fundCollectionId":4000050300000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfczzxhhxzqtzjj","memoNum":1,"fundCollection":{"_id":4000050300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"_id":7002523239920,"name":"易威","gender":"m","educationCode":"001002","resume":"易威：男，应用统计硕士，持有中国证券投资基金业从业证书。现任广发对冲套利定期开放混合型发起式证券投资基金基金经理（自2023年7月6日起任职）、广发东财大数据精选灵活配置混合型证券投资基金基金经理（自2023年7月6日起任职）、广发量化多因子灵活配置混合型证券投资基金基金经理（自2023年7月6日起任职）。曾任广发基金管理有限公司中央交易部股票交易员、量化投资部量化研究员、量化投资部投资经理。","tickerId":2523239920,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20910481","exchange":"fm","cnInfoCode":"db20910481","lastUpdated":"2025-02-14T14:46:38.349Z","followedNum":0,"currency":"CNY","workingDate":"2023-07-05T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"hybrid","pinyin":"yw","appointmentDate":"2023-07-05T16:00:00.000Z"},{"_id":7082503268020,"name":"胡英粲","gender":"m","educationCode":"001002","resume":"胡英粲：男，2017年7月至2020年3月任东北证券股份有限公司研究所分析师，2020年3月至2021年3月任中信建投证券股份有限公司研究所分析师。2021年3月16日加入广发基金管理有限公司，曾任研究发展部行业研究员、专户投资部投资助理。","tickerId":82503268020,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020842","exchange":"fm","cnInfoCode":"j101020842","followedNum":0,"currency":"CNY","lastUpdated":"2026-03-14T00:31:48.323Z","workingDate":"2026-03-11T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"company","pinyin":"hyc","appointmentDate":"2026-03-11T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000013489,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9218999999999999,"f_ind_h_s_r":0.0781,"f_h_a":475,"f_h_s_a":293601,"f_ind_h_s_r_c_1y":-0.0402,"f_ind_h_s_r_c_hy":-0.009300000000000003,"f_ins_h_s_r_c_1y":0.0401999999999999,"f_ins_h_s_r_c_hy":0.009299999999999864,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013489,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.34394763119937866,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.27139737991266377,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.2809275490957506,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.5167524299599772,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.32044198895027626,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.20978204462895692,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.1911143481427531,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.6588959753683747},"fp":{"stockId":3000000013489,"type":"fp","f_p_r_fys":0.04271387143547645,"f_p_r_m1":-0.001908396946565194,"f_p_r_m3":0.021000946521533725,"f_p_r_m6":0.012699981663553128,"f_p_r_y1":0.4644403805551549,"f_cagr_p_r_fs":0.02349404220388407,"f_p_r_d1":0.010119994217146155,"f_p_r_y2":0.6309472385989483,"f_p_r_y3":0.3502414035892447,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000013489,"type":"ff","f_m_f":468249,"f_m_f_r":0.01,"f_c_f":70237,"f_c_f_r":0.0015,"f_m_a_c_f":538486,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-16T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000013489,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.7259,"f_nv_cr":0.03794803945152747},"f_as":{"stockId":3000000013489,"type":"f_as","f_tas":93392620.7936,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002802,"stockCode":"002802","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-05T16:00:00.000Z","setUpScale":250123000,"market":"a","tickerId":2802,"custody":"中国建设银行股份有限公司","name":"广发成长智选混合型证券投资基金","shortName":"广发成长智选混合A","fundSecondLevel":"hybrid","__csrcFundId":4904,"fundStatus":"normal","lastUpdated":"2025-11-30T23:32:00.708Z","masterFundFlag":1,"inceptionDate":"2017-12-10T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发成长智选混合","pinyin":"gfczzxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockId":300502,"holdings":14100,"marketCap":6075408,"netValueRatio":0.045,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockId":301155,"holdings":73300,"marketCap":5932169,"netValueRatio":0.0439,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.15274288107202705,"stock":{"stockCode":"301155","tickerId":301155,"exchange":"sz","stockType":"company","name":"海力风电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockId":603606,"holdings":64800,"marketCap":3871800,"netValueRatio":0.0287,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1541619479048708,"stock":{"stockCode":"603606","exchange":"sh","stockType":"company","tickerId":603606,"name":"东方电缆"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockId":601702,"holdings":122700,"marketCap":2511669,"netValueRatio":0.0186,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20553592461719616,"stock":{"stockCode":"601702","tickerId":601702,"exchange":"sh","stockType":"company","name":"华峰铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockId":601901,"holdings":310100,"marketCap":2418780,"netValueRatio":0.0179,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03454381451909294,"stock":{"stockCode":"601901","exchange":"sh","stockType":"company","tickerId":601901,"name":"方正证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockId":543,"holdings":287000,"marketCap":2281650,"netValueRatio":0.0169,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11971830985915521,"stock":{"stockCode":"000543","exchange":"sz","stockType":"company","tickerId":543,"name":"皖能电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockId":301031,"holdings":19100,"marketCap":2142829,"netValueRatio":0.0159,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08416326530612184,"stock":{"stockCode":"301031","tickerId":301031,"exchange":"sz","stockType":"company","name":"中熔电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockId":600927,"holdings":122600,"marketCap":1970182,"netValueRatio":0.0146,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06221376695874281,"stock":{"stockCode":"600927","tickerId":600927,"exchange":"sh","stockType":"company","name":"永安期货"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockId":601919,"holdings":127600,"marketCap":1936968,"netValueRatio":0.0143,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09918037484954345,"stock":{"stockCode":"601919","exchange":"sh","stockType":"company","tickerId":601919,"name":"中远海控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockId":301095,"holdings":25200,"marketCap":1807092,"netValueRatio":0.0134,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1947220662549125,"stock":{"name":"广立微","exchange":"sz","stockType":"company","stockCode":"301095","tickerId":301095}}],"bondHoldings":[{"_id":"69723a9c1987889646e6ea1b","date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockCode":"019766","stockName":"25国债01","holdings":35000,"marketCap":3539042,"netValueRatio":0.0262,"lastUpdated":"2026-01-22T14:56:28.135Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a9c1987889646e6ea1c","date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockCode":"019773","stockName":"25国债08","holdings":2000,"marketCap":202019,"netValueRatio":0.0015,"lastUpdated":"2026-01-22T14:56:28.138Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a9c1987889646e6ea1d","date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockCode":"102310","stockName":"国债2513","holdings":2000,"marketCap":201206,"netValueRatio":0.0015,"lastUpdated":"2026-01-22T14:56:28.141Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a9c1987889646e6ea1e","date":"2025-12-30T16:00:00.000Z","fundId":3000000002802,"stockCode":"019761","stockName":"24国债24","holdings":1000,"marketCap":99839,"netValueRatio":0.0007,"lastUpdated":"2026-01-22T14:56:28.144Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"杨冬","d":"本基金的基金经理；广发多因子灵活配置混合型证券投资基金的基金经理；广发价值领航一年持有期混合型证券投资基金的基金经理；广发稳健策略混合型证券投资基金的基金经理；广发均衡成长混合型证券投资基金的基金经理；广发制造智选股票型发起式证券投资基金的基金经理；广发科技智选股票型发起式证券投资基金的基金经理；广发资源智选股票型发起式证券投资基金的基金经理；广发质量优选股票型证券投资基金的基金经理；公司总经理助理","wy":19,"md":"杨冬先生，中国籍，经济学硕士，持有中国证券投资基金业从业证书。曾任广发基金管理有限公司行业研究员、基金经理助理、权益投资二部副总经理、权益投资二部总经理、专户投资部副总经理、广发瑞誉一年持有期混合型证券投资基金基金经理(自2022年1月19日至2025年9月18日)、广发东财大数据精选灵活配置混合型证券投资基金基金经理(自2023年8月21日至2025年11月5日)。","ad":"2025-11-05T16:00:00.000Z"},{"name":"易威","d":"本基金的基金经理；广发量化多因子灵活配置混合型证券投资基金的基金经理；广发中证A500指数增强型证券投资基金的基金经理","wy":12,"md":"易威先生，中国籍，应用统计硕士，持有中国证券投资基金业从业证书。曾任广发基金管理有限公司中央交易部股票交易员、量化投资部量化研究员、量化投资部投资经理、广发东财大数据精选灵活配置混合型证券投资基金基金经理(自2023年7月6日至2025年11月5日)、广发对冲套利定期开放混合型发起式证券投资基金基金经理(自2023年7月6日至2025年11月20日)。","ad":"2025-11-05T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7259},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6628},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6604},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6753},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6951},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6692},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6981},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.696},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6795},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6953},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6625},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6331},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.689},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6858},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7247},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7102},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.734},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7283},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7389},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7452},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7397},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7085},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7292},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7084},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.693},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7081},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7503},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7606},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7608},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7595},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7461},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7315},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7509},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.737},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7382},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7425},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7248},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.726},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7392},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7271},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7046},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7582},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7795},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.782},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7813},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7737},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7852},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7702},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7623},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7466},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7427},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7222},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7233},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7041},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6963},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7041},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7031},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6904},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6986},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7045},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6777},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6552},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6637},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.664},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6708},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6682},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6623},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6504},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6471},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6278},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6205},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.63},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6047},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6203},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6276},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6142},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6261},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6216},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6287},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6193},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.604},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6058},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6059},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6164},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6083},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5971},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5944},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5924},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5809},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5717},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6129},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6188},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6252},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.633},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6458},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6617},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6544},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6611},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6704},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6603},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6685},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6506},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6415},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6581},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6695},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6866},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7093},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6942},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.71},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6936},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6805},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6833},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6927},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6726},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6676},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6937},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7056},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6754},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7016},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7136},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7139},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.7043},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6947},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6838},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.693},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6969},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6685},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6675},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6701},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6657},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6813},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6732},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6744},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.681},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6802},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6539},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6643},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6655},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6446},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6034},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6323},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6448},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6739},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6526},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6284},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6194},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6375},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6326},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.6033},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5967},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.595},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5793},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5834},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5723},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5461},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5701},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5515},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5522},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5415},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5352},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5344},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5262},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5102},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5026},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5039},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.523},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.5159},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4969},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4882},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4865},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4751},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4809},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4645},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4463},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4419},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4259},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4243},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4202},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4173},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4057},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4046},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4095},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4044},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4052},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4118},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3968},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.4054},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3935},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3835},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3742},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3847},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3703},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3557},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3479},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3538},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3696},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3691},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3743},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3701},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3856},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.376},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3686},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3665},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3609},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3609},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3471},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3275},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3232},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3263},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3125},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3094},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3149},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3182},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3195},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3272},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3236},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3057},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3024},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3007},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3118},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3076},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3041},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2964},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3001},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2997},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2988},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2746},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2612},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2611},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2684},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2727},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2754},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2668},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2714},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2425},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2395},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2346},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2554},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2531},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2477},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.23},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1899},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1785},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1823},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3158},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3525},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3385},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3192},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3192},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3244},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3178},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3213},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3373},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3304},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3483},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3605},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3736},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3676},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.363},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3269},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.341},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3341},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3355},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3221},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3294},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3141},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3035},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3059},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2932},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3202},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3097},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2971},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3003},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.3034},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2878},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2791},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2515},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2696},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.263},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2593},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2693},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2532},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.259},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2601},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2487},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2264},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2519},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2602},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2467},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2507},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2591},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2528},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2415},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2223},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2226},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2351},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1921},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1917},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1995},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1888},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1829},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1678},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1571},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1765},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2056},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2289},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2272},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2276},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2203},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2238},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2116},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2301},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2223},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.216},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2097},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2262},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.236},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2509},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2374},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2232},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.217},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1948},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1729},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1674},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1774},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1751},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1514},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1315},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1422},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1238},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1313},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1267},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1728},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1712},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1623},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1338},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1532},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1797},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2063},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2033},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2138},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2042},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.208},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1895},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2008},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1745},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1511},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1644},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1698},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1779},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.185},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1826},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1767},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1818},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1791},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1751},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1679},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1205},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1169},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1232},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.146},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1127},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1508},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1601},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.2446},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.1387},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0215},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9683},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9343},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.928},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.898},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.8988},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9072},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9042},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9045},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9139},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9207},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9182},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9157},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9217},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9372},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.931},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9335},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9273},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9444},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9333},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9193},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9187},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9259},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9252},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9245},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9325},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9354},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9501},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9454},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9426},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9378},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9483},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9421},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9424},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9458},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9493},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9474},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9377},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9656},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9809},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9832},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9454},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.945},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9505},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9383},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9463},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9611},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9954},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9973},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0015},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0015},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0211},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0217},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0373},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0416},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0168},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0148},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9884},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.004},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":0.9968},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0014},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0123},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0277},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0188},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0188},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0085},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0285},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0091},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.013},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0374},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0303},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0439},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0563},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0479},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0433},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0392},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0407},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0371},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0255},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0241},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0367},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0549},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.048},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0491},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0468},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0438},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0435},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0532},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0379},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0484},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0667},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0705},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0751},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.067},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0639},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0686},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0772},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0705},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.07},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0797},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0692},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0825},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0775},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0543},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0579},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0546},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0483},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0509},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0385},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0442},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0408},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0457},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0454},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0123},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0498},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0511},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0489},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000013489,"lxr_nv_fc":1.0444}],"indexCandlestickList":[{"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},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48087,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}