window.pageData = {"fund":{"_id":3000000017143,"name":"华宝远见回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017143","tickerId":17143,"shortName":"华宝远见回报混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050220000,"inceptionDate":"2023-03-06T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2023-03-06T16:00:00.000Z","setUpAssetScale":158202439.61,"setUpShares":158202439.61,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbyjhbhhxzqtzjj","fundCollection":{"_id":4000050220000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"_id":7122617080040,"name":"刘自强","gender":"m","educationCode":"001002","birthYear":1975,"resume":"刘自强先生：硕士。2001年7月至2003年7月，在天同证券任研究员，2003年7月至2003年11月，在中原证券任行业研究部副经理，2003年11月至2006年3月，在上海融昌资产管理公司先后任研究员、研究总监。2006年5月加入华宝兴业基金管理有限公司，先后任高级分析师、研究部总经理助理、基金经理助理职务，2008年3月至今任华宝兴业动力组合股票型证券投资基金的基金经理，2010年6月至2012年1月任华宝兴业宝康消费品证券投资基金基金经理，2012年4月起任投资副总监，2014年12月至今任华宝兴业高端制造股票型证券投资基金基金经理，2015年5月起兼任华宝兴业国策导向混合型证券投资基金基金经理。2023年1月12日担任华宝行业精选混合型证券投资基金基金经理。","tickerId":122617080040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20041614","exchange":"fm","cnInfoCode":"db20041614","lastUpdated":"2024-05-16T10:30:34.319Z","followedNum":6,"currency":"CNY","workingDate":"2008-03-18T16:00:00.000Z","fundCompanyId":4000050220000,"fundManagerSecondLevel":"hybrid","pinyin":"lzq","appointmentDate":"2023-03-06T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000017143,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1632,"f_h_s_a":41255,"f_ind_h_s_r_c_hy":0.1774,"f_ins_h_s_r_c_hy":-0.17739999999999997,"f_ind_h_s_r_c_1y":0.11150000000000004,"f_ins_h_s_r_c_1y":-0.1115,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017143,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9479640519249972,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.608975758899323,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.9477421502274492,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.8927387078330474,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.3928142273491949,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.3837571354436949,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.5727012758468983,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.5444071751494823},"fp":{"stockId":3000000017143,"type":"fp","f_cagr_p_r_fs":0.030894944624996645,"f_p_r_m1":-0.05467068445975021,"f_p_r_d1":-0.007696254489481857,"f_p_r_m3":-0.10542610395958929,"f_p_r_m6":-0.12356321839080442,"f_p_r_fys":-0.10542610395958929,"f_p_r_y1":0.23481781376518285,"f_p_r_y2":0.35723114956736857,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.08648327726103311},"ff":{"stockId":3000000017143,"type":"ff","f_m_f":2921298,"f_m_f_r":0.012,"f_c_f":486883,"f_c_f_r":0.002,"f_m_a_c_f":3408181,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017143,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.098,"f_nv_cr":-0.00938289426199923},"f_as":{"stockId":3000000017143,"type":"f_as","f_tas":23299411.3938,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017142,"__csrcFundId":12275,"stockCode":"017142","shortName":"华宝远见回报混合A","masterFundShortName":"华宝远见回报混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17142,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:39.716Z","status":"normal","exchange":"jj","fundCollectionId":4000050220000,"name":"华宝远见回报混合型证券投资基金","inceptionDate":"2023-03-06T16:00:00.000Z","followedNum":1,"setUpDate":"2023-03-06T16:00:00.000Z","setUpAssetScale":840306917.34,"setUpShares":840306917.34,"pinyin":"hbyjhbhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017142,"stockId":601318,"holdings":177100,"marketCap":12113640,"netValueRatio":0.0623,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017142,"stockId":600958,"holdings":730100,"marketCap":7958090,"netValueRatio":0.0409,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.037075634728424234,"stock":{"stockCode":"600958","exchange":"sh","stockType":"company","tickerId":600958,"name":"东方证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017142,"stockId":300033,"holdings":24700,"marketCap":7957846,"netValueRatio":0.0409,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1333889232590042,"stock":{"stockCode":"300033","exchange":"sz","stockType":"company","tickerId":300033,"name":"同花顺"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017142,"stockId":300059,"holdings":337600,"marketCap":7825568,"netValueRatio":0.0402,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14528023598820095,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017142,"stockId":600030,"holdings":271300,"marketCap":7789023,"netValueRatio":0.04,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017142,"stockId":601688,"holdings":327800,"marketCap":7732802,"netValueRatio":0.0397,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09099283655681001,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017142,"stockId":601088,"holdings":190600,"marketCap":7719300,"netValueRatio":0.0397,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07597856688765803,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017142,"stockId":600519,"holdings":5600,"marketCap":7712208,"netValueRatio":0.0396,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017142,"stockId":601899,"holdings":208500,"marketCap":7186995,"netValueRatio":0.0369,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017142,"stockId":2517,"holdings":305800,"marketCap":6687846,"netValueRatio":0.0344,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"刘自强","d":"本基金基金经理、均衡风格投资总监","wy":25,"md":"硕士。曾在天同证券、中原证券、上海融昌资产管理公司从事证券研究工作。2006年5月加入华宝基金管理有限公司，先后任高级分析师、研究部总经理助理、基金经理助理、投资副总监、投资总监等职务。2008年3月起任华宝动力组合混合型证券投资基金基金经理，2010年6月至2012年1月任华宝宝康消费品证券投资基金基金经理，2014年12月至2018年8月任华宝高端制造股票型证券投资基金基金经理，2015年5月至2019年7月任华宝国策导向混合型证券投资基金基金经理，2016年11月至2019年7月任华宝未来主导产业灵活配置混合型证券投资基金基金经理，2023年1月起任华宝行业精选混合型证券投资基金基金经理，2023年3月起任华宝远见回报混合型证券投资基金基金经理。","ad":"2023-03-06T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.098},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1084},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1152},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1124},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1185},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1204},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1136},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1258},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1195},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1132},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.144},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1479},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1605},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1472},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1578},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1408},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1489},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.165},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1747},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1548},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.178},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1697},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1511},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1615},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1965},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2152},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2195},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2234},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.219},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.229},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2437},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2409},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2499},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2479},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2292},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2429},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2525},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2573},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2337},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2714},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2735},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2772},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2755},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2636},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2785},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2785},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.287},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2819},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2875},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2936},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2994},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2938},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2947},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.3023},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2871},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2773},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.3017},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.3022},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2579},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2274},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2328},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2305},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2419},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2343},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2279},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2267},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2242},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2196},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2154},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2174},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1964},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2068},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.201},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1951},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2041},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2031},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2199},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2098},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1882},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1835},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1858},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1922},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1844},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1781},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1771},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.177},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1685},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1724},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1969},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.204},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1943},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1969},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2037},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2171},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2056},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2046},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2195},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2139},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2222},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.21},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2107},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2167},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2123},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2295},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2459},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2351},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.237},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2235},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2047},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2042},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2046},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1744},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.154},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1751},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1719},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1568},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2009},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2154},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2481},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2528},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.259},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2352},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2666},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.2455},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.201},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1711},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1608},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1556},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1453},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1148},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1108},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1077},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1106},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0476},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0307},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0496},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0588},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0197},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0905},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0872},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1448},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.13},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.1408},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0831},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0778},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0737},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0539},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0075},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.023},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0099},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":1.0064},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9741},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9499},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9674},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9433},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9277},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9082},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9263},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9261},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.914},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9054},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8972},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9045},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9172},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9227},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9096},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9066},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8956},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8834},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8745},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.873},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8737},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8707},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8617},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8609},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8638},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8698},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8601},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8626},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8675},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8525},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8571},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8598},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8527},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8678},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8634},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8527},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8529},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8636},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8419},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8214},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8136},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8201},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.825},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8217},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8239},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8211},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8337},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8399},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8331},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8466},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8428},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8459},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8263},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8184},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8154},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8329},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8169},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8182},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8279},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8253},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8358},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8459},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8506},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.846},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.848},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8441},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8652},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8663},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8733},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8549},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8713},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8712},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8777},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8562},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8424},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8349},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8392},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8371},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8489},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8355},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8432},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8286},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8307},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8255},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8399},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8437},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8344},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8144},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7934},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7781},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7952},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8892},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9184},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9132},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9136},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9135},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9211},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9175},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9129},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9316},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9257},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9528},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9626},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9694},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9578},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9554},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9319},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9589},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9589},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.967},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9745},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9787},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.948},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9395},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.929},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9321},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9752},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9873},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9766},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9838},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.989},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9623},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9549},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.922},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9456},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9352},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9254},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9492},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9334},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9367},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9343},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9238},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8888},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8909},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9101},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8878},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8962},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9001},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.878},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.863},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8573},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8587},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8655},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8345},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8398},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8486},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8399},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8387},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8291},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8287},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8395},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8554},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8756},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8736},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8825},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8735},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8763},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8645},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8797},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8733},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8714},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8686},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8751},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8907},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9102},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9027},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9061},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9046},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.91},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9042},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8959},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9115},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9174},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9111},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8971},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9089},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8917},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.898},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8987},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9228},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9233},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9173},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8998},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9151},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.934},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.96},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9566},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9686},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.933},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9356},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9108},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9137},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8723},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8422},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8596},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8473},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8537},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8649},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8643},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8416},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8553},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8593},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8571},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8486},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7951},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.798},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8024},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8218},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8031},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8387},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8594},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.9366},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8445},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7567},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7032},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6809},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6755},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6502},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6538},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6553},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.653},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6496},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6586},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6622},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6523},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6519},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6574},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6668},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6636},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6619},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.651},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6649},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6531},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6435},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.643},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6503},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6457},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6457},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6514},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6509},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6606},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6616},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6639},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6602},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6685},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6639},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.665},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6708},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6736},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6763},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6689},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.684},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6979},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.707},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6802},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6779},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6878},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6787},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6765},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6914},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7095},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7142},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7144},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.707},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7135},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7061},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7125},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7063},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6908},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6923},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6819},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6973},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.6961},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7074},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7071},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7152},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7066},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7067},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.71},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.722},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7138},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7189},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7344},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.739},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7527},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7628},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7594},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7579},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.758},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7584},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7562},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7503},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7565},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7684},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7708},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7635},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7598},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.758},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7573},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7526},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.762},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.757},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7735},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7886},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7814},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7871},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7855},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7765},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7757},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7777},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7786},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7903},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8053},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7908},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8035},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8069},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.792},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8076},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7865},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7678},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7654},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7574},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7462},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7614},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7736},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7751},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7517},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7818},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7872},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7946},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.7917},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8069},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000017143,"lxr_nv_fc":0.8057}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48052,"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":233,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}