window.pageData = {"fund":{"_id":3000000016616,"name":"国泰估值优势混合型证券投资基金 （LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","lofFundFlag":1,"stockCode":"016616","tickerId":16616,"shortName":"国泰估值优势混合（LOF）C","currency":"CNY","exchange":"jj","fundCollectionId":4000050010000,"inceptionDate":"2022-09-08T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtgzyshhxzqtzjj (lof)","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"王兆祥","stockType":"fund_manager","stockCode":"db20869256","exchange":"fm","tickerId":232624222120}],"hotMetrics":{"fss":{"stockId":3000000016616,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9926,"f_ind_h_s_r":0.0074,"f_h_a":1368,"f_h_s_a":1271,"f_ind_h_s_r_c_hy":-0.0026,"f_ins_h_s_r_c_hy":0.0026000000000000467,"f_ind_h_s_r_c_1y":-0.9143,"f_ins_h_s_r_c_1y":0.9143,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016616,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.48209519572953735,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.6219273439199478,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.7297207813707096,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.3584647018505826,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.37099291631648457,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.15029800466442084,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.3887126763644318,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.19458128078817735},"fp":{"stockId":3000000016616,"type":"fp","f_p_r_fys":0.0571846803609144,"f_p_r_m1":0.02970736724008982,"f_p_r_m3":-0.019343780607247063,"f_cagr_p_r_fs":0.07804745419966541,"f_p_r_m6":0.09783448378977866,"f_p_r_d1":0.005245862100153653,"f_p_r_y1":0.3978170511152723,"f_p_r_y2":0.8620820829282734,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.4947071995657175},"ff":{"stockId":3000000016616,"type":"ff","f_m_f":4130311,"f_m_f_r":0.012,"f_c_f":688385,"f_c_f_r":0.002,"f_m_a_c_f":4818696,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016616,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":4.4055,"f_nv_cr":0.017272034544069115},"f_as":{"stockId":3000000016616,"type":"f_as","f_tas":1051865803.8812001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000160212,"stockCode":"160212","stockType":"fund","areaCode":"cn","followedNum":62,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2010-01-17T16:00:00.000Z","setUpScale":842970000,"market":"a","tickerId":160212,"custody":"中国工商银行股份有限公司","name":"国泰估值优势混合型证券投资基金 （LOF）","shortName":"国泰估值优势混合（LOF）(160212)","fundSecondLevel":"hybrid","__csrcFundId":2888,"fundStatus":"normal","lastUpdated":"2026-05-01T06:30:01.940Z","masterFundFlag":1,"inceptionDate":"2010-02-09T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰估值优势混合（LOF）","pinyin":"gtgzyshhxzqtzjj (lof)","memoNum":1,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160212,"stockId":688503,"holdings":3354634,"marketCap":277562417,"netValueRatio":0.0986,"quarterlyChange":0.3563934426229509,"stock":{"name":"聚和材料","exchange":"sh","stockType":"company","stockCode":"688503","tickerId":688503}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160212,"stockId":2150,"holdings":8633281,"marketCap":274538335,"netValueRatio":0.0975,"quarterlyChange":0.5820895522388052,"stock":{"stockCode":"002150","exchange":"sz","stockType":"company","tickerId":2150,"name":"正泰电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160212,"stockId":603179,"holdings":4201059,"marketCap":272773940,"netValueRatio":0.0969,"quarterlyChange":-0.11884136437466208,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160212,"stockId":605288,"holdings":2860990,"marketCap":252339318,"netValueRatio":0.0896,"quarterlyChange":-0.017817371937639992,"stock":{"stockCode":"605288","tickerId":605288,"exchange":"sh","stockType":"company","name":"凯迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160212,"stockId":2706,"holdings":22350818,"marketCap":223284671,"netValueRatio":0.0793,"quarterlyChange":-0.07328385899814371,"stock":{"stockCode":"002706","exchange":"sz","stockType":"company","tickerId":2706,"name":"良信股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160212,"stockId":688390,"holdings":1976009,"marketCap":186831650,"netValueRatio":0.0664,"quarterlyChange":0.5218091099307904,"stock":{"stockCode":"688390","tickerId":688390,"exchange":"sh","stockType":"company","name":"固德威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160212,"stockId":603786,"holdings":2722558,"marketCap":148488313,"netValueRatio":0.0528,"quarterlyChange":-0.30166453265044846,"stock":{"stockCode":"603786","exchange":"sh","stockType":"company","tickerId":603786,"name":"科博达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160212,"stockId":301538,"holdings":1919980,"marketCap":144382496,"netValueRatio":0.0513,"quarterlyChange":-0.062110251933150784,"stock":{"name":"骏鼎达","exchange":"sz","stockType":"company","stockCode":"301538","tickerId":301538}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160212,"stockId":300037,"holdings":2419000,"marketCap":136238080,"netValueRatio":0.0484,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160212,"stockId":688717,"holdings":1025899,"marketCap":120030183,"netValueRatio":0.0426,"quarterlyChange":0.8993506493506485,"stock":{"name":"艾罗能源","exchange":"sh","stockType":"company","stockCode":"688717","tickerId":688717}}],"bondHoldings":[{"_id":"69e8fc691398d79843004603","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160212,"stockCode":"019773","stockName":"25国债08","holdings":1493000,"marketCap":151281885,"netValueRatio":0.0537,"lastUpdated":"2026-04-22T16:50:49.206Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4055},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3307},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2041},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2612},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2374},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2269},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2835},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.286},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2641},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2889},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2822},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2134},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2701},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2716},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2626},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.1224},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0921},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9736},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9696},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0536},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.1989},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.1516},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2784},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3572},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3286},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4435},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3085},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2956},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3965},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3308},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.429},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4057},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.5295},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.599},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.6691},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.6597},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.6089},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4965},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.5185},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4701},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4127},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4836},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.6886},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.8014},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.7298},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.6796},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.6621},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.687},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.7697},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.717},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.72},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.6499},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.5025},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4839},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.5962},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.6281},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.417},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4924},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4774},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.6995},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.7654},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.6877},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.8091},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.7192},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.7513},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.6858},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.7925},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.7241},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.5656},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.5274},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4675},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.5316},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.509},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3793},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.4108},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2753},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2122},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.1672},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.171},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0647},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9843},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9705},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8949},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8273},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8093},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7384},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7105},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7725},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.6824},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7467},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8188},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8182},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8815},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8541},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8774},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8574},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8227},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8066},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8116},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9104},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8475},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.785},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7729},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7341},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.6648},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.6258},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7064},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7766},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7973},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8942},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8806},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9178},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8645},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9763},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9658},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.09},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.101},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9384},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8843},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0003},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0543},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0129},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0985},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0565},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0595},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0285},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8488},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9173},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9433},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8535},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7961},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0109},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0723},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9257},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.1154},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2047},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3039},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3123},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3266},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2549},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3551},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2975},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.22},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2446},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2091},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3614},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.3586},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.2104},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0678},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0614},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.1253},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9189},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.9427},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":4.0059},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8633},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7384},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.8086},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.802},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7942},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.744},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7072},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.6573},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.747},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7639},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7122},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.6602},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.7314},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.6882},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.6379},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.5496},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.4565},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.5209},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.4138},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.4221},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3691},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3845},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.4032},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3561},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3158},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2716},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2717},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.266},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3242},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3142},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2579},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2554},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2371},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2497},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.263},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2301},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2484},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.209},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1826},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1499},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0752},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0767},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1179},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.134},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0774},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.085},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0957},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0659},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1353},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1219},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1022},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0866},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1234},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0653},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.971},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9563},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0029},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9962},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9675},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9895},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9657},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.014},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9955},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9828},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0255},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0154},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0267},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9427},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9392},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.925},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9976},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9956},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0033},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0453},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0474},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1072},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1056},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1333},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0912},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1251},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1056},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1758},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2196},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2347},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1637},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2223},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1982},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.221},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1517},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0972},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0965},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.118},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1036},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1214},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0291},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0731},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9802},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9833},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0053},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0523},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0411},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.035},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9454},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7995},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.734},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.8596},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1952},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3134},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2547},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2572},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2894},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3153},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3516},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3441},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.4126},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3849},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.4852},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.4703},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.4867},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.4604},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.4159},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3228},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.4194},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3593},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3343},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3169},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.312},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2421},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1802},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1326},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1741},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3211},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3986},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3318},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3584},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.3484},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2806},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.2602},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0888},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1485},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0915},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0868},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1139},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1236},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1028},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.1237},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0466},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9187},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9399},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":3.0007},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9219},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9542},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.9565},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.8671},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.8241},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.8213},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.8445},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.8279},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6795},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7102},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6842},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6171},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5528},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4565},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4231},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5188},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5194},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6067},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6195},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6494},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6061},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6204},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5526},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.641},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5692},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5728},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5707},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6092},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6668},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7434},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7561},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7553},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7395},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.704},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.744},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.714},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7094},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7262},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6706},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5492},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.542},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4815},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5188},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5265},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6499},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6632},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6396},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5381},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6284},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7547},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.8311},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.8066},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.8691},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7511},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7253},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.7346},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6952},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.612},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.537},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5794},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5743},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5407},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5824},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5669},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5216},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5759},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5837},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5367},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5185},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4127},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4038},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4232},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4981},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4675},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5633},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.5672},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.8269},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.6145},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3537},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.216},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1602},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1486},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0945},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1163},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1315},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1365},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1063},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1376},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1233},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0807},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0637},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0758},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0995},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1049},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0992},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0479},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0799},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0438},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":1.9864},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":1.9815},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0132},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0142},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0244},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0255},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0281},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0598},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0666},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0825},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0754},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1059},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0872},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1022},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1116},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1273},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0882},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0542},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.103},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1385},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1507},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0788},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0959},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1127},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.0793},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.072},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.112},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1793},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1617},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1545},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1439},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1935},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1848},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.2226},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.2604},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.24},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.27},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1987},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1998},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1668},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.1733},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.2245},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.2663},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.2717},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.272},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.2069},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.2761},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.2502},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.2797},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3362},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3164},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3642},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4196},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3965},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3994},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3977},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3792},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.363},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3584},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3893},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4044},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4416},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4245},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4214},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4047},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.41},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4144},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4016},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3637},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3684},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3929},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4026},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4279},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4284},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4168},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4277},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4349},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4292},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.416},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4179},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3705},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.3972},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016616,"lxr_nv_fc":2.4003}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48291,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}