window.pageData = {"fund":{"_id":3000000009914,"stockCode":"009914","name":"富国成长动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9914,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-09-16T16:00:00.000Z","shortName":"富国成长动力混合A","followedNum":8,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国成长动力混合","setUpDate":"2020-09-16T16:00:00.000Z","setUpAssetScale":4632557188.7,"setUpShares":4632557188.7,"pinyin":"fgczdlhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"曹晋","stockType":"fund_manager","stockCode":"8801380725","exchange":"fm","tickerId":310130100}],"hotMetrics":{"fss":{"stockId":3000000009914,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.18539999999999998,"f_ins_h_s_r_c_hy":0.1851,"f_ins_h_s_r_c_1y":0.0451,"f_ind_h_s_r":0.8146,"f_ind_h_s_r_c_hy":-0.18510000000000004,"f_ind_h_s_r_c_1y":-0.04510000000000003,"f_h_a":20241,"f_h_s_a":36596,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009914,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.12554112554112554,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.07901342355123868,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.08790599711783616,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.11452386389586663,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.030623273688002883,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.021282117830262133,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.04741818181818182,"f_cagr_p_r_fs_ssc":9068,"f_cagr_p_r_fs_ssrp":0.23955001654350944,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.08616619452313504},"fp":{"stockId":3000000009914,"type":"fp","f_p_r_fys":0.16811668372569,"f_p_r_m1":0.1464088397790051,"f_p_r_m3":0.11709286675639219,"f_p_r_m6":0.28501055594651525,"f_p_r_y1":1.2916666666666665,"f_cagr_p_r_fs":0.11393158940935844,"f_p_r_d1":-0.027563395810363822,"f_p_r_y2":1.6999852136625804,"f_p_r_y3":0.8487394957983219,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y5":0.7132670294614369},"ff":{"stockId":3000000009914,"type":"ff","f_m_f":3702405,"f_m_f_r":0.012,"f_c_f":617067,"f_c_f_r":0.002,"f_m_a_c_f":4319472,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009914,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.826,"f_nv_cr":0.028558553483918114},"f_as":{"stockId":3000000009914,"type":"f_as","f_tas":762271787.0256,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015715,"name":"富国成长动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015715","tickerId":15715,"shortName":"富国成长动力混合C","currency":"CNY","__csrcFundId":8057,"exchange":"jj","lastUpdated":"2025-01-08T23:14:30.639Z","fundCollectionId":4000050100000,"inceptionDate":"2022-06-15T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgczdlhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009914,"stockId":300308,"holdings":142900,"marketCap":87169000,"netValueRatio":0.0968,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009914,"stockId":300502,"holdings":201700,"marketCap":86908496,"netValueRatio":0.0965,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009914,"stockId":2916,"holdings":369230,"marketCap":85768436,"netValueRatio":0.0952,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009914,"stockId":688256,"holdings":46513,"marketCap":63050697,"netValueRatio":0.07,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009914,"stockId":2384,"holdings":710300,"marketCap":60126895,"netValueRatio":0.0668,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009914,"stockId":600183,"holdings":800400,"marketCap":57156564,"netValueRatio":0.0635,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009914,"stockId":688498,"holdings":88077,"marketCap":56544553,"netValueRatio":0.0628,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009914,"stockId":1000000000009988,"holdings":361800,"marketCap":46664964,"netValueRatio":0.0518,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009914,"stockId":1000000000000700,"holdings":85765,"marketCap":46401437,"netValueRatio":0.0515,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009914,"stockId":1000000000000981,"holdings":418500,"marketCap":27009990,"netValueRatio":0.03,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}}],"lastFsMetrics":{"latestTurnoverRate":3.40965703305947,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.826},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.7753},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.7987},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.7673},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.7659},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.7201},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6791},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5579},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.555},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5355},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5647},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5157},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5514},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5476},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5528},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5848},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5379},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5096},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5717},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5561},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5917},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5572},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5928},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5638},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5577},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.572},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5838},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5411},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5688},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5659},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.552},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5689},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6006},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5841},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6198},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5902},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5747},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5519},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5658},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5598},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5843},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5776},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5394},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5472},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5572},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5973},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5969},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6314},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6119},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6371},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6288},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5926},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6111},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6503},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6208},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5893},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6234},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6346},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6245},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5962},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5767},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6127},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5964},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5996},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6056},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5852},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6018},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5632},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5925},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5893},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5726},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5848},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5848},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5637},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5553},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4929},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4966},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.541},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4671},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.493},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5249},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5051},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5482},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5471},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5058},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4483},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4428},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4349},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4424},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4433},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4277},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4265},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4389},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3887},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3509},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.361},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4324},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4355},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4306},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4304},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4214},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4767},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4735},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4737},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4988},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5109},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5471},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5014},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5017},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5111},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4986},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5803},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.6145},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5926},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5804},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5088},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4323},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4577},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4724},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4124},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3811},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.421},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4183},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3866},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4513},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4752},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.525},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5134},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5189},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4748},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5159},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5024},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5014},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.5116},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4778},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4839},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4756},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4627},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.457},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.473},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4638},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3786},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3224},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3278},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3619},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.2951},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3929},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3751},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.4145},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3838},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3734},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.2888},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.2783},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.3003},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.2347},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.1741},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.1789},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.1744},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.1625},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.1273},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.1134},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.1228},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.0728},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.0379},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.0223},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.0242},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.0203},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.0178},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.0118},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.0043},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.0275},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.0124},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":1.022},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9947},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9744},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9708},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9646},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9706},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9801},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.978},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.986},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.955},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9625},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9241},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9198},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9304},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9301},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9284},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8993},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9111},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9014},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8811},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8986},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8947},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8779},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8706},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8683},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.861},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8507},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8524},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8604},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8675},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8498},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8525},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8372},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8498},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8431},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8379},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8364},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8328},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8403},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8273},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.814},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8087},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8182},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7987},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.805},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8044},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8112},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8128},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.817},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8127},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.813},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8144},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8282},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8244},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8313},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.817},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.822},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8239},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.833},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8192},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.811},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8078},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8053},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8102},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.818},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8076},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8084},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8001},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8072},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7968},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8021},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7968},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7875},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7763},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7664},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7523},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7512},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8155},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8237},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.822},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.821},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8197},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8225},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8198},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8185},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8255},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8298},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8516},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8676},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.877},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8691},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8731},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8676},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8833},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8813},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.882},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.907},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.9083},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8569},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8414},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.832},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8185},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.857},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8676},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8581},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8691},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8811},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8501},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.847},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8336},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8442},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8459},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8192},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8265},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8019},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8022},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7926},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7898},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7758},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7549},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7591},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.744},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7497},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.759},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7497},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.74},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7348},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7337},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7354},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7176},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7248},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7364},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7386},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7397},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7389},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7457},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.754},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.765},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.778},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7774},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7847},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.775},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7802},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7757},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.79},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7788},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7736},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.773},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.783},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7915},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7964},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7871},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7775},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7727},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7725},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7661},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7636},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7703},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.775},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7644},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7555},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7634},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7425},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7447},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7497},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.768},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7669},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.759},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.752},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7716},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7808},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7968},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7899},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8011},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7878},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7948},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7787},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7893},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7693},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7596},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7682},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7703},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7761},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7808},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7778},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7729},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.779},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7826},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.781},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7848},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7559},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7552},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7583},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7759},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.776},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7881},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7831},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.8204},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7866},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7477},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7288},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7088},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7085},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6899},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6919},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6916},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6888},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.69},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6883},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6888},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6885},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6863},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6872},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6955},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.695},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7001},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6968},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7091},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6949},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6894},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6918},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6981},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6999},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7021},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7002},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6997},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7016},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7013},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6983},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6984},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7054},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7036},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7038},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7022},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6975},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6981},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.69},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.71},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7259},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7259},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7089},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7152},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7151},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7106},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7218},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7311},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7464},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7468},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.753},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7601},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7771},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7667},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7692},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7736},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7704},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7723},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.751},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7506},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.75},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7511},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7484},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7563},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7553},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7554},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7521},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.759},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7425},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7535},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7592},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7599},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7652},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7693},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7603},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7423},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7295},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7216},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7151},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7091},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7246},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7164},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7186},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7146},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7025},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7082},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7037},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.706},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7142},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7084},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7201},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7293},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7279},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.729},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7276},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7261},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7239},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7305},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7283},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7216},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7232},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7149},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7263},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7304},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7057},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7106},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.7024},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6874},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6863},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6793},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6768},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.674},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009914,"lxr_nv_fc":0.6825}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48165,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}