window.pageData = {"fund":{"_id":3000000016874,"name":"广发远见智选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016874","tickerId":16874,"shortName":"广发远见智选混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050300000,"inceptionDate":"2022-11-21T16:00:00.000Z","status":"normal","setUpDate":"2022-11-21T16:00:00.000Z","setUpAssetScale":237162160.67,"setUpShares":237162160.67,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfyjzxhhxzqtzjj","followedNum":13,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"唐晓斌","stockType":"fund_manager","stockCode":"db20062647","exchange":"fm","tickerId":202402141670}],"hotMetrics":{"fss":{"stockId":3000000016874,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.0003,"f_ind_h_s_r":0.9997,"f_h_a":2590,"f_h_s_a":55525,"f_ind_h_s_r_c_hy":-0.00029999999999996696,"f_ins_h_s_r_c_hy":0.0003,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000016874,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.00011120996441281138,"f_p_r_m1_ssc":9213,"f_p_r_m1_ssrp":0.048740772904906644,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.0030809859154929575,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.00022709208584080845,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.014887741625645335,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.019430051813471502,"f_cagr_p_r_fs_ssc":9139,"f_cagr_p_r_fs_ssrp":0.08437294812869336,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.03711727325245523},"fp":{"stockId":3000000016874,"type":"fp","f_p_r_fys":1.119442737144026,"f_p_r_m1":0.2518151016456922,"f_cagr_p_r_fs":0.2337607801059951,"f_p_r_m3":0.6152705129206015,"f_p_r_d1":-0.014142807864780949,"f_p_r_m6":1.0587064676616906,"f_p_r_y1":1.7077607642978627,"f_p_r_y2":1.9658830275229282,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y3":1.239904730973255},"ff":{"stockId":3000000016874,"type":"ff","f_m_f":3962544,"f_m_f_r":0.012,"f_c_f":660424,"f_c_f_r":0.002,"f_m_a_c_f":4622968,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016874,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":2.069,"f_nv_cr":0.005003157332297059},"f_as":{"stockId":3000000016874,"type":"f_as","f_tas":10655653509.137999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016873,"__csrcFundId":11907,"stockCode":"016873","shortName":"广发远见智选混合(016873)","masterFundShortName":"广发远见智选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16873,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:17:05.921Z","status":"normal","exchange":"jj","fundCollectionId":4000050300000,"name":"广发远见智选混合型证券投资基金","inceptionDate":"2022-11-21T16:00:00.000Z","setUpDate":"2022-11-21T16:00:00.000Z","setUpAssetScale":145939461.67,"setUpShares":145939461.67,"pinyin":"gfyjzxhhxzqtzjj","followedNum":7,"memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016873,"stockId":601869,"holdings":3594689,"marketCap":1112520298,"netValueRatio":0.0928,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016873,"stockId":600522,"holdings":35515407,"marketCap":1068658596,"netValueRatio":0.0892,"quarterlyChange":0.660596026490065,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016873,"stockId":600487,"holdings":19754920,"marketCap":1040294087,"netValueRatio":0.0868,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016873,"stockId":300857,"holdings":3721060,"marketCap":778892279,"netValueRatio":0.065,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016873,"stockId":688525,"holdings":3586656,"marketCap":760335205,"netValueRatio":0.0634,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016873,"stockId":1309,"holdings":1982594,"marketCap":753583979,"netValueRatio":0.0629,"quarterlyChange":0.639139247056794,"stock":{"name":"德明利","exchange":"sz","stockType":"company","stockCode":"001309","tickerId":1309}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016873,"stockId":603929,"holdings":4068134,"marketCap":731857306,"netValueRatio":0.0611,"quarterlyChange":0.8837696335078531,"stock":{"stockCode":"603929","exchange":"sh","stockType":"company","tickerId":603929,"name":"亚翔集成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016873,"stockId":301396,"holdings":4760655,"marketCap":729760804,"netValueRatio":0.0609,"quarterlyChange":1.3120663650075404,"stock":{"name":"宏景科技","exchange":"sz","stockType":"company","stockCode":"301396","tickerId":301396}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016873,"stockId":603618,"holdings":25026527,"marketCap":713005754,"netValueRatio":0.0595,"quarterlyChange":2.5347394540942916,"stock":{"stockCode":"603618","exchange":"sh","stockType":"company","tickerId":603618,"name":"杭电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016873,"stockId":300672,"holdings":4238602,"marketCap":653550042,"netValueRatio":0.0545,"quarterlyChange":0.43272625905965323,"stock":{"stockCode":"300672","exchange":"sz","stockType":"company","tickerId":300672,"name":"国科微"}}],"bondHoldings":[{"_id":"69e8fb081398d79843002f85","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016873,"stockCode":"123236","stockName":"家联转债","holdings":10,"marketCap":1474,"netValueRatio":0,"lastUpdated":"2026-04-22T16:44:56.708Z"}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":2.069},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":2.0587},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.9587},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.8476},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.8553},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.8644},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.8821},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.8847},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.8889},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.9132},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.8173},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.8419},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.8112},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.8139},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.7383},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.7293},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.6784},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.6787},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.7011},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.6528},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.5748},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.563},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.5483},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.5714},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.541},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.5692},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.5144},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.5005},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.5347},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4557},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3987},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4553},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4975},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.53},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4584},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.5139},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4764},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.49},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4758},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4742},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4178},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4058},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4203},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.403},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3845},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4798},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4715},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4451},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.398},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4257},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.378},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.4024},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3549},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3517},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3328},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.2809},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.2989},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3169},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3367},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.2852},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3902},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3509},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3881},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3586},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.2856},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3185},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3016},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.3142},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.2943},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.2781},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.2855},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.2314},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.2262},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.1907},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.2057},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.1844},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.1611},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.1641},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.1105},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0558},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9762},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9882},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0045},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0259},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0215},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0156},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9885},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9649},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9257},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9486},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9451},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9168},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9251},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9567},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9223},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9163},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9266},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9382},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8948},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8938},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8901},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8889},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9002},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9124},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8767},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8813},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8793},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8702},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8654},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9338},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9645},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9838},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9952},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.991},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0409},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0255},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0118},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0309},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.005},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9901},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9529},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9566},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9801},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.954},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9902},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0017},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.994},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0278},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9901},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9153},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9326},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9297},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8981},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8897},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9441},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9249},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9075},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9685},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9541},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":1.0105},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9852},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9673},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.944},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9736},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9632},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9436},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9625},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9286},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9429},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9441},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9277},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.923},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9363},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9264},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8982},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8873},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8934},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8908},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8662},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9135},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9303},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9704},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9519},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.965},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9386},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9452},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9565},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9306},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8843},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8925},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8826},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8919},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8674},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8499},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8449},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8293},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8159},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8071},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8134},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.81},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8001},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7955},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7916},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8017},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8105},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8304},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8215},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8116},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8099},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8007},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7973},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8002},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7963},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7917},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7858},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7839},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7779},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7805},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7755},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7761},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7832},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7685},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7716},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.766},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7663},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7799},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7862},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7849},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7809},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7798},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7566},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7466},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7348},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7371},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7503},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7514},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7568},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7478},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7575},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7583},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7555},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7663},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7533},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7642},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7507},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7434},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7394},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7554},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7414},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7426},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.741},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7399},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7437},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7508},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7468},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.742},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7436},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7438},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7595},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7574},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7725},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7485},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7641},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7669},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.769},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7527},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7374},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7338},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7341},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7318},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7421},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7286},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7335},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7231},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7223},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7219},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7368},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7429},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7368},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7198},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7066},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.676},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6735},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7729},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7842},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7769},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7785},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7863},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7961},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7897},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7852},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8079},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8087},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8372},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8494},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8681},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8565},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8569},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8438},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8664},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8662},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8574},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8697},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8738},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8527},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8299},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8168},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8314},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8827},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.898},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8871},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8916},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.9049},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8622},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.867},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8316},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.846},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8342},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8275},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8528},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8368},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8464},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8399},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.8344},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7936},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7693},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7849},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.754},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7621},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7684},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7437},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.742},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7268},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7309},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7234},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6883},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6939},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6983},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6844},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6823},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6644},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6766},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6952},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7146},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7284},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7283},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7329},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7177},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7242},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7121},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.739},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7254},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7233},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7103},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7303},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7475},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7545},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7629},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7455},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7315},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7271},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7281},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7177},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.726},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7369},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7242},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7124},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7097},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6967},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6988},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7031},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7254},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7252},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7208},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7025},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.718},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7355},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7578},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7588},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7688},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7501},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7566},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7506},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7554},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7321},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7201},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7374},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7339},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7344},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7492},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7413},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7304},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7378},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7366},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7326},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7208},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6941},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6956},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6933},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.709},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6847},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.708},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7022},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7611},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7221},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6727},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.647},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6279},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6257},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6031},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6032},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.604},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6017},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6038},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6061},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.609},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6095},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.612},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6198},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6272},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6244},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.629},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.623},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.639},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6273},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6195},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6164},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6209},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6131},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6142},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6173},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6168},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6278},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6271},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6326},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6323},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6419},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6398},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6419},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6419},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6475},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6437},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6321},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6471},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6561},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6597},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6442},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6482},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6564},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.64},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6397},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6425},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6559},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6553},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6597},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6546},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6625},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6572},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6612},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6652},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.649},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6528},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.643},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6517},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6512},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6587},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6629},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6709},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6649},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6649},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6566},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6658},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6567},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6583},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6706},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6717},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6818},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6852},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6786},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6794},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6788},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6846},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6846},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6884},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6888},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6933},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7004},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6936},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6936},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6925},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6966},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6972},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7027},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.6985},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7025},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7109},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7124},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7191},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7115},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7094},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7064},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7071},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7102},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016874,"lxr_nv_fc":0.7086}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48360,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}