window.pageData = {"fund":{"_id":3000000014747,"name":"贝莱德港股通远景视野混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014747","tickerId":14747,"shortName":"贝莱德港股通远景视野混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-20T16:00:00.000Z","fundCollectionId":4000052060000,"followedNum":0,"status":"normal","setUpDate":"2022-01-20T16:00:00.000Z","setUpAssetScale":260098744.68,"setUpShares":260098744.68,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bldggtyjsyhhxzqtzjj","fundCollection":{"_id":4000052060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"52060000","tickerId":52060000,"name":"贝莱德基金管理有限公司"},"managers":[{"_id":7042412214260,"name":"单秀丽","gender":"f","educationCode":"001002","resume":"单秀丽：基金经理，曾任贝莱德投资管理（上海）有限公司投资经理，贝莱德资本管理公司（威明顿，美国）量化风控/收益分析师。单秀丽女士是金融风险管理师（FRM）持证人，拥有美国里海大学理学硕士学位。","tickerId":42412214260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20815975","exchange":"fm","cnInfoCode":"db20815975","lastUpdated":"2024-09-03T15:13:53.110Z","followedNum":2,"currency":"CNY","workingDate":"2021-09-06T16:00:00.000Z","fundCompanyId":4000052060000,"fundManagerSecondLevel":"hybrid","pinyin":"dxl","appointmentDate":"2022-01-20T16:00:00.000Z"},{"_id":7000211171250,"name":"毕凯","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"毕凯先生：美国埃默里大学工商管理专业(金融方向)硕士，注册金融分析师(CFA)，具有基金从业资格。曾就职于赛灵思股份有限公司、翰亚投资基金有限公司、晨星资讯有限公司，历任高级分析师、绩效评价员、股票分析师。2015年6月加入南方基金，任职国际业务部研究员；2016年12月至2017年8月，任南方金砖四国指数证券投资基金的基金经理助理；2017年8月至今，任南方香港优选股票型证券投资基金、南方恒生中国企业精明指数证券投资基金(QDII-LOF)的基金经理；2018年6月至今，任南方沪港深价值基金经理。","tickerId":211171250,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801474972","exchange":"fm","cnInfoCode":"8801474972","lastUpdated":"2024-10-25T15:28:24.801Z","followedNum":0,"currency":"CNY","workingDate":"2017-08-23T16:00:00.000Z","fundCompanyId":4000052060000,"fundManagerSecondLevel":"hybrid","pinyin":"bk","appointmentDate":"2025-06-24T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000014747,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0405,"f_ind_h_s_r":0.9595,"f_h_a":2908,"f_h_s_a":37217,"f_ind_h_s_r_c_1y":-0.005900000000000016,"f_ind_h_s_r_c_hy":-0.0034999999999999476,"f_ins_h_s_r_c_1y":0.0059000000000000025,"f_ins_h_s_r_c_hy":0.003499999999999996,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014747,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9030289581715301,"f_p_r_m1_ssc":9179,"f_p_r_m1_ssrp":0.4083678361298758,"f_p_r_m3_ssc":9034,"f_p_r_m3_ssrp":0.9030222517436067,"f_p_r_m6_ssc":8766,"f_p_r_m6_ssrp":0.9397604107244724,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.889568345323741,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.6843944099378882,"f_p_r_y3_ssc":6878,"f_p_r_y3_ssrp":0.8407735931365421,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.9138177421127844},"fp":{"stockId":3000000014747,"type":"fp","f_p_r_fys":-0.07539402493530889,"f_p_r_m1":-0.03676020095576482,"f_p_r_m3":-0.07539402493530889,"f_p_r_m6":-0.15272688079327434,"f_p_r_y1":0.014977404777276826,"f_cagr_p_r_fs":-0.05567102748378505,"f_p_r_d1":-0.00981488383650131,"f_p_r_y2":0.14126016260162633,"f_p_r_y3":-0.07539402493530822,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000014747,"type":"ff","f_m_f":1392579,"f_m_f_r":0.012,"f_c_f":232096,"f_c_f_r":0.002,"f_m_a_c_f":1624675,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-31T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014747,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.7861,"f_nv_cr":-0.00114358322744601},"f_as":{"stockId":3000000014747,"type":"f_as","f_tas":70680573.56099999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014746,"__csrcFundId":10750,"stockCode":"014746","shortName":"贝莱德港股通远景视野混合A","masterFundShortName":"贝莱德港股通远景视野混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14746,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:35.091Z","status":"normal","exchange":"jj","name":"贝莱德港股通远景视野混合型证券投资基金","fundCollectionId":4000052060000,"inceptionDate":"2022-01-20T16:00:00.000Z","followedNum":3,"setUpDate":"2022-01-20T16:00:00.000Z","setUpAssetScale":313035442.59,"setUpShares":313035442.59,"pinyin":"bldggtyjsyhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014746,"stockId":1000000000000700,"holdings":33400,"marketCap":18070361,"netValueRatio":0.0959,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014746,"stockId":1000000000000941,"holdings":155500,"marketCap":11474823,"netValueRatio":0.0609,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03313609467455625,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014746,"stockId":1000000000009988,"holdings":86900,"marketCap":11208346,"netValueRatio":0.0595,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014746,"stockId":1000000000002318,"holdings":189500,"marketCap":11151086,"netValueRatio":0.0592,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22678427101408083,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014746,"stockId":1000000000001299,"holdings":144000,"marketCap":10392088,"netValueRatio":0.0552,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0703281982585402,"stock":{"stockCode":"01299","exchange":"hk","stockType":"company","tickerId":1299,"name":"友邦保险"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014746,"stockId":1000000000001810,"holdings":208000,"marketCap":7383281,"netValueRatio":0.0392,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27222222222222203,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014746,"stockId":300750,"holdings":19800,"marketCap":7271748,"netValueRatio":0.0386,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014746,"stockId":1000000000000939,"holdings":973000,"marketCap":6758226,"netValueRatio":0.0359,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05544484572192543,"stock":{"stockCode":"00939","exchange":"hk","stockType":"company","tickerId":939,"name":"建设银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014746,"stockId":1000000000003908,"holdings":374000,"marketCap":6610829,"netValueRatio":0.0351,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08111496456844336,"stock":{"stockCode":"03908","exchange":"hk","stockType":"company","tickerId":3908,"name":"中金公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014746,"stockId":333,"holdings":75902,"marketCap":5931741,"netValueRatio":0.0315,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}}],"bondHoldings":[{"_id":"69723b2f1987889646e71467","date":"2025-12-30T16:00:00.000Z","fundId":3000000014746,"stockCode":"019785","stockName":"25国债13","holdings":23000,"marketCap":2313869,"netValueRatio":0.0123,"lastUpdated":"2026-01-22T14:58:55.305Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"毕凯","d":"本基金的基金经理","wy":13,"md":"毕凯先生，权益投资部基金经理。曾任赛灵思（亚太）股份有限公司高级商业分析师，翰亚投资基金有限公司收益研究员，晨星资讯有限公司股票分析师，并于南方基金管理股份有限公司历任海外权益业务负责人、国际投资决策委员会委员、基金经理职务。毕凯先生是特许金融分析师（CFA）持证人，拥有美国埃默里大学工商管理专业（金融方向）硕士学位、新加坡国立大学应用数学学士学位。","ad":"2025-06-24T16:00:00.000Z"},{"name":"单秀丽","d":"本基金的基金经理","wy":9,"md":"单秀丽女士，权益投资部基金经理。曾任贝莱德投资管理（上海）有限公司投资经理，贝莱德资本管理公司（威明顿，美国）量化风控/收益分析师。单秀丽女士是金融风险管理师（FRM）持证人，拥有美国里海大学理学硕士学位。","ad":"2022-01-20T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7861},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.787},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7963},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7782},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7826},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7883},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7867},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8009},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7913},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7714},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7981},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8018},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.822},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8171},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8194},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8129},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8192},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.823},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8202},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.803},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8148},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8066},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8048},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8161},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8284},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8397},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8383},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8525},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.849},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8451},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8586},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.863},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8642},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8612},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8466},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8568},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8601},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8594},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8581},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8762},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8926},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8877},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8733},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8641},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8644},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8632},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8651},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8619},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8639},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8707},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8753},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8769},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8745},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8727},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8661},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8641},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8759},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.881},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8702},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8502},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8556},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8524},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8607},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8599},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8605},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8616},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8623},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8602},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8544},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8574},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8492},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8605},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.869},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8561},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8598},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8582},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8693},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8755},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8676},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8631},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8698},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8662},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8632},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8635},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.862},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8609},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8538},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8426},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8592},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8613},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8659},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8825},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8899},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9079},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9005},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8941},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8942},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8853},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8968},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8788},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8787},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8888},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8836},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8953},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8992},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8977},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9078},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8978},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8903},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8864},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8937},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8882},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8713},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.896},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8966},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8778},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8949},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9116},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9319},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9278},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9185},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9024},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9191},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9159},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9011},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9095},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9145},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9136},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9219},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.905},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9032},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9004},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8949},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8945},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8919},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8858},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8819},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8717},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8809},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8886},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8926},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8869},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8822},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8933},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9144},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.9178},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8969},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8807},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8871},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8868},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8853},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8826},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8801},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8788},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8654},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8679},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8642},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8674},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8615},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8593},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8563},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8516},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8582},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8765},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8786},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8774},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8792},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.887},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8788},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8703},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8621},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8546},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8467},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8477},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8493},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8437},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8384},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8381},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8322},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8372},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8294},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8292},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8308},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8279},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8228},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8237},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8274},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8239},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8246},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8148},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8073},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8041},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7997},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8145},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8223},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.827},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8224},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8274},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8308},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8228},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8198},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8052},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8075},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7994},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.792},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7874},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7997},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7846},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7878},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.781},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7884},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7867},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7924},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7839},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.776},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7759},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7796},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7872},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7751},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7852},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7698},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7722},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7695},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7732},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7591},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7573},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7565},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7514},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7548},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7563},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.747},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7387},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7353},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7349},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7257},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7393},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7393},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7284},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7155},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7031},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6919},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6755},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7745},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7883},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7864},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7814},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7909},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7951},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7845},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7826},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8012},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7929},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8083},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8266},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8304},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8123},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8081},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7878},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7942},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7973},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.797},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8049},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.8064},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7848},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7649},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7647},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.764},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7902},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.792},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7681},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7807},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7842},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7572},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7629},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7564},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7478},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7461},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7207},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7253},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7135},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7225},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7116},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7045},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.696},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6908},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6888},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6785},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6826},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6901},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6894},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6839},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.684},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6769},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6801},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6662},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6691},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6769},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6778},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6832},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6876},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6916},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6906},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7037},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7042},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7056},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7095},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7087},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7084},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7026},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6994},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7037},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.705},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6998},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7028},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7082},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7215},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7122},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7135},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7192},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7051},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6949},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6994},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7045},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6937},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6904},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6982},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6824},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.684},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6855},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7015},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7061},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.701},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.696},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.698},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7008},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7152},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7116},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7242},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7295},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.738},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7228},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7369},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7263},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7226},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7172},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7214},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7288},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7328},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7316},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7316},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7412},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7335},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7279},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7387},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7157},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7238},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.722},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7442},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7493},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7512},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7334},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7522},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.749},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7244},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7091},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6889},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6857},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6673},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6677},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6665},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6602},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6533},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6491},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6468},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6504},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6501},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6593},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6602},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.662},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6696},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.671},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6796},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.678},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6776},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6851},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6819},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6817},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6824},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6812},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6821},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6846},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6805},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6753},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6767},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6835},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6792},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6784},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6761},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6769},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6702},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6718},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6831},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6905},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6906},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6799},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6864},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6837},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6835},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6974},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6979},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7036},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.699},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.711},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7083},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7176},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7244},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7298},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7268},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7191},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7261},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7213},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.728},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7334},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7328},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7288},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7299},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.729},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7291},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7229},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7328},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7327},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7311},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7366},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.745},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7484},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7365},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7338},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7397},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7395},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7359},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7367},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7479},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7479},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7443},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7518},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7472},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7387},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7459},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7538},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7628},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7609},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7483},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7556},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.766},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.768},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7792},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7769},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.773},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7635},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7643},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7652},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.761},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7504},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7341},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7419},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7425},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7236},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7216},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7228},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7057},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.7054},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6925},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6879},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6858},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.688},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6843},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6804},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6911},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6913},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6964},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6965},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6894},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000014747,"lxr_nv_fc":0.6868}],"indexCandlestickList":[{"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},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48011,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}