window.pageData = {"fund":{"_id":3000000021277,"name":"广发全球精选股票型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021277","tickerId":21277,"shortName":"广发全球精选股票（QDII）C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050300000,"pinyin":"gfqqjxgpxzqtzjj","inceptionDate":"2024-04-17T16:00:00.000Z","followedNum":14,"memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"李耀柱","stockType":"fund_manager","stockCode":"db20405198","exchange":"fm","tickerId":122526159410}],"hotMetrics":{"fss":{"stockId":3000000021277,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.25920000000000004,"f_ind_h_s_r":0.7408,"f_h_a":184030,"f_h_s_a":13738,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.1834,"f_ins_h_s_r_c_hy":0.18340000000000004,"f_ind_h_s_r_c_1y":-0.17930000000000001,"f_ins_h_s_r_c_1y":0.17930000000000004},"fpr":{"stockId":3000000021277,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.06993006993006994,"f_p_r_m1_ssc":589,"f_p_r_m1_ssrp":0.047619047619047616,"f_p_r_m3_ssc":582,"f_p_r_m3_ssrp":0.06884681583476764,"f_p_r_m6_ssc":573,"f_p_r_m6_ssrp":0.06993006993006994,"f_cagr_p_r_fs_ssc":597,"f_cagr_p_r_fs_ssrp":0.03859060402684564,"f_p_r_y1_ssc":548,"f_p_r_y1_ssrp":0.08226691042047532,"f_p_r_y2_ssc":493,"f_p_r_y2_ssrp":0.0975609756097561},"fp":{"stockId":3000000021277,"type":"fp","f_p_r_d1":-0.01704619388418982,"f_cagr_p_r_fs":0.43100610232368775,"f_p_r_m1":0.13829120215320145,"f_p_r_m3":0.4920819468387938,"f_p_r_m6":0.5864361985549582,"f_p_r_fys":0.6015233341222559,"last_data_date":"2026-06-24T16:00:00.000Z","f_p_r_y1":0.8215946356027601,"f_p_r_y2":0.9888844355377382,"f_i_d":"2024-04-17T16:00:00.000Z"},"ff":{"stockId":3000000021277,"type":"ff","f_m_f":60329026,"f_m_f_r":0.012,"f_c_f":11730644,"f_c_f_r":0.002,"f_m_a_c_f":72059670,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021277,"type":"f_nlacan","f_nv_d":"2026-06-24T16:00:00.000Z","f_nv":7.4434,"f_nv_cr":0.04553882458703207},"f_as":{"stockId":3000000021277,"type":"f_as","f_tas":3306553192.8032002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000270023,"__csrcFundId":2977,"stockCode":"270023","name":"广发全球精选股票型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":270023,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-05-01T07:10:05.678Z","status":"normal","exchange":"jj","shortName":"广发全球精选股票（QDII）(270023)","inceptionDate":"2010-08-17T16:00:00.000Z","followedNum":379,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发全球精选股票（QDII）","pinyin":"gfqqjxgpxzqtzjj","memoNum":9},{"_id":3000000023402,"name":"广发全球精选股票型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023402","tickerId":23402,"shortName":"广发全球精选股票（QDII）人民币F","currency":"CNY","__csrcFundId":2977,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-03T08:24:39.762Z","inceptionDate":"2025-02-17T16:00:00.000Z","pinyin":"gfqqjxgpxzqtzjj","fundCollectionId":4000050300000,"followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270023,"stockId":100000093796600,"holdings":85729,"marketCap":783507430,"netValueRatio":0.0521,"quarterlyChange":0.171116005917064,"stock":{"stockType":"company","stockCode":"ASML","exchange":"nasdaq","name":"阿斯麦","tickerId":93796600}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270023,"stockId":1000000000002513,"holdings":1339200,"marketCap":767007965,"netValueRatio":0.051,"stock":{"exchange":"hk","stockType":"company","stockCode":"02513","tickerId":2513,"name":"智谱"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270023,"stockId":100000104581000,"holdings":556697,"marketCap":671790408,"netValueRatio":0.0447,"quarterlyChange":-0.11922789804841638,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270023,"stockId":100000032019300,"holdings":348502,"marketCap":611995484,"netValueRatio":0.0407,"quarterlyChange":-0.09600601196012859,"stock":{"stockType":"company","stockCode":"AAPL","exchange":"nasdaq","name":"苹果","tickerId":32019300}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270023,"stockId":100000101872400,"holdings":419728,"marketCap":604871463,"netValueRatio":0.0402,"quarterlyChange":-0.13581043306240037,"stock":{"stockType":"company","stockCode":"AMZN","exchange":"nasdaq","name":"亚马逊","tickerId":101872400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270023,"stockId":100000070754900,"holdings":407238,"marketCap":602060253,"netValueRatio":0.0401,"quarterlyChange":0.15197375992634465,"stock":{"stockType":"company","stockCode":"LRCX","exchange":"nasdaq","name":"泛林集团","tickerId":70754900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270023,"stockId":100000202355400,"holdings":121171,"marketCap":532688508,"netValueRatio":0.0354,"quarterlyChange":1.3832320372991425,"stock":{"stockType":"company","exchange":"nasdaq","stockCode":"SNDK","name":"闪迪","tickerId":202355400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270023,"stockId":100000173016800,"holdings":229381,"marketCap":491247738,"netValueRatio":0.0327,"quarterlyChange":-0.15946780873103095,"stock":{"stockType":"company","stockCode":"AVGO","exchange":"nasdaq","name":"博通","tickerId":173016800}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270023,"stockId":100000072312500,"holdings":209345,"marketCap":489375359,"netValueRatio":0.0326,"quarterlyChange":0.10014030285818776,"stock":{"stockType":"company","stockCode":"MU","exchange":"nasdaq","name":"美光科技","tickerId":72312500}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270023,"stockId":100000165204400,"holdings":1734,"marketCap":3450213,"netValueRatio":0.0002,"quarterlyChange":-0.12796331479354728,"stock":{"stockType":"company","stockCode":"GOOGL","exchange":"nasdaq","name":"谷歌a","tickerId":165204400}}]},"netValueList":[{"date":"2026-06-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":7.4434},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":7.1192},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":7.1072},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":7.5651},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":7.3207},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":7.0029},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.8793},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.9776},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.6058},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.518},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.2615},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.4466},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.4611},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.4228},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.7843},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.8747},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.8223},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.7489},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.746},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.7427},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.6739},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.6738},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.5391},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.4591},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.3049},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.2388},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.1091},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.1754},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.2032},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.3763},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.4388},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.2101},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.2866},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.1839},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.0478},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":6.0326},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.6206},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.6026},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.7302},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.7138},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.6802},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.7309},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.5951},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.6201},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.5943},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.5479},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.4952},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.5501},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.4495},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.3834},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.326},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.2336},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9593},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9225},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9007},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9805},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7713},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6882},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7489},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8056},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9886},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9189},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8774},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8961},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.0131},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.0531},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.0078},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.0123},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9137},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.925},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.0374},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.0038},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9175},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8431},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9457},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9638},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9304},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.0878},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.0841},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.1226},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.2068},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.1824},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9858},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9839},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9545},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9543},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8671},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7692},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8242},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9673},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9746},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9862},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.0326},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":5.0636},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9999},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9079},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9098},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9353},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9108},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8259},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9109},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.9223},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8872},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8444},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8681},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8812},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8279},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7552},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7987},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7734},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6874},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6477},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6531},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6897},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6919},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6961},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.676},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6599},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5975},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5159},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.4549},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5127},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5349},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5854},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7155},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7267},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.714},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7148},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6881},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6645},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6136},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6177},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6232},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6609},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6204},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6038},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.567},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.55},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.4031},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.422},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5755},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5308},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6187},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6276},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6607},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.808},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8002},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8535},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7196},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7005},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7896},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7057},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8322},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8163},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7772},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.8711},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7811},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7878},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.7083},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5846},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5129},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5627},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5938},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5558},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5859},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5848},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.532},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6126},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5091},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.6995},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5558},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5167},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.507},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5266},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5416},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5887},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5646},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.5393},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.4947},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.4844},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.4814},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.4452},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.4324},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3988},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.4},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3595},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3116},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3019},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2937},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2579},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3118},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3087},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3534},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3038},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3089},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2927},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3101},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2505},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2621},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2757},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3588},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3406},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3404},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3393},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3501},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3062},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.3251},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2938},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2734},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2192},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2463},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.174},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2654},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2708},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2711},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2526},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2418},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2352},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2361},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2085},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.245},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2496},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2368},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2219},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2121},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2042},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.1842},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2038},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.2071},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.1742},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.178},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.191},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.1879},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.1502},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.1301},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.1826},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.1578},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.1305},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0862},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0843},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0299},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0039},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.009},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0253},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.022},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0557},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0185},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0534},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0452},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0367},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0353},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.024},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9962},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0208},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0043},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9439},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9434},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9398},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9742},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9078},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9072},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.934},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9379},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9752},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9715},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9635},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9462},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9457},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9199},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8804},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7668},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7716},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7461},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7393},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6541},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6253},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6257},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5871},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5155},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4318},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.3643},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4283},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4305},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4284},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5087},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4999},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4658},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4128},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5011},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.2377},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.2596},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5073},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6772},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.661},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6261},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6339},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7074},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.727},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7959},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7949},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7239},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7243},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7466},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7085},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7432},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7289},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6358},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6971},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6556},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6459},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7789},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.777},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8425},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7753},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7935},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8627},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8358},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9309},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8864},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9435},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9902},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0393},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0729},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0871},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0796},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0752},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.054},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0173},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0088},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0193},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9822},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0134},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9957},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9352},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0477},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0511},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0349},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0067},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9788},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9745},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9318},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9326},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8644},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.864},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8957},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9342},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9382},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9446},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0068},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9592},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9084},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9151},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9443},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9836},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0276},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0385},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.04},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9924},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9562},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9289},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.936},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.057},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0721},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0339},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0206},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":4.0315},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9673},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9888},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9987},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9666},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9921},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9307},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8937},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8518},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8225},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8293},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.838},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8333},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8419},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.846},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8776},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8702},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8168},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7933},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8623},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.888},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9023},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9062},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8777},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.9117},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8013},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7409},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7033},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7057},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6939},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7974},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8377},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8038},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7762},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7614},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7265},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7886},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7694},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7783},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7343},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7335},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7236},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8073},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7959},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7693},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7533},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7613},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.67},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6765},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6167},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6237},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5847},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5831},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6022},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.511},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5258},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4879},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4193},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.3924},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.3592},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4387},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4581},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4917},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5911},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.601},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5694},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5696},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6212},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6213},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6921},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6497},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7051},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6806},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6974},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6592},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6423},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.571},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5685},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4907},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4829},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4559},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.3484},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.3834},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.3412},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4474},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5339},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5925},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.4886},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5486},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5601},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5191},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.5664},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6951},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7054},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6548},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6638},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.6831},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8157},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.83},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8318},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8061},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8706},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8315},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8308},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8451},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8151},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.8099},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7701},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7468},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021277,"lxr_nv_fc":3.7197}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48840,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}