window.pageData = {"fund":{"_id":3000000010662,"stockCode":"010662","shortName":"富国均衡优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10662,"masterFundFlag":1,"status":"normal","name":"富国均衡优选混合型证券投资基金","exchange":"jj","followedNum":31,"inceptionDate":"2021-01-05T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国均衡优选混合","setUpDate":"2021-01-05T16:00:00.000Z","setUpAssetScale":9999999211.42,"setUpShares":9999999211.42,"pinyin":"fgjhyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"杨栋","stockType":"fund_manager","stockCode":"db20361419","exchange":"fm","tickerId":2504150260}],"hotMetrics":{"fss":{"stockId":3000000010662,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0493,"f_ins_h_s_r_c_hy":-0.0658,"f_ins_h_s_r_c_1y":0.012499999999999997,"f_ind_h_s_r":0.9506999999999999,"f_ind_h_s_r_c_hy":0.06579999999999997,"f_ind_h_s_r_c_1y":-0.012500000000000067,"f_h_a":55314,"f_h_s_a":77124,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010662,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.18290921213468164,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.05814585371155309,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.17776797529775032,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.23695925122702888,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.10448656429942418,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.10836354220611083,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.06516072980017376,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.3991463281164496,"f_p_r_y5_ssc":4299,"f_p_r_y5_ssrp":0.1402978129362494},"fp":{"stockId":3000000010662,"type":"fp","f_p_r_fys":0.1713150576082636,"f_p_r_m1":0.22995410930329574,"f_p_r_m3":0.08032246244045416,"f_p_r_m6":0.15074160811865722,"f_p_r_y1":0.8361983059292477,"f_cagr_p_r_fs":0.07574834068778147,"f_p_r_d1":-0.002766889554992047,"f_p_r_y2":0.9834499461786863,"f_p_r_y3":0.8470116526751026,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":0.5103483606557389},"ff":{"stockId":3000000010662,"type":"ff","f_m_f":20795325,"f_m_f_r":0.012,"f_c_f":3465887,"f_c_f_r":0.002,"f_m_a_c_f":24261212,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010662,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.4741,"f_nv_cr":0.03177714005739474},"f_as":{"stockId":3000000010662,"type":"f_as","f_tas":2082901792.444,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010662,"stockId":2683,"holdings":4969807,"marketCap":194617642,"netValueRatio":0.0934,"quarterlyChange":-0.18075313807531423,"stock":{"stockCode":"002683","exchange":"sz","stockType":"company","tickerId":2683,"name":"广东宏大"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010662,"stockId":600673,"holdings":6251006,"marketCap":189405481,"netValueRatio":0.0909,"quarterlyChange":0.350869371377619,"stock":{"stockCode":"600673","exchange":"sh","stockType":"company","tickerId":600673,"name":"东阳光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010662,"stockId":2384,"holdings":1360113,"marketCap":140499672,"netValueRatio":0.0675,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010662,"stockId":1000000000000981,"holdings":2749000,"marketCap":123060538,"netValueRatio":0.0591,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010662,"stockId":2768,"holdings":2590416,"marketCap":121801360,"netValueRatio":0.0585,"quarterlyChange":-0.107441154138193,"stock":{"stockCode":"002768","exchange":"sz","stockType":"company","tickerId":2768,"name":"国恩股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010662,"stockId":688256,"holdings":120788,"marketCap":118734604,"netValueRatio":0.057,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010662,"stockId":2943,"holdings":2519948,"marketCap":115892408,"netValueRatio":0.0556,"quarterlyChange":0.16136363636363726,"stock":{"stockCode":"002943","exchange":"sz","stockType":"company","tickerId":2943,"name":"宇晶股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010662,"stockId":2859,"holdings":2561900,"marketCap":101861144,"netValueRatio":0.0489,"quarterlyChange":0.4405797101449267,"stock":{"stockCode":"002859","exchange":"sz","stockType":"company","tickerId":2859,"name":"洁美科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010662,"stockId":2273,"holdings":4555000,"marketCap":100392200,"netValueRatio":0.0482,"quarterlyChange":-0.12261146496815256,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010662,"stockId":2290,"holdings":1627800,"marketCap":98530734,"netValueRatio":0.0473,"quarterlyChange":0.32450765864332665,"stock":{"stockCode":"002290","exchange":"sz","stockType":"company","tickerId":2290,"name":"禾盛新材"}}],"bondHoldings":[{"_id":"69e8fa281398d79843001c9d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010662,"stockCode":"019773","stockName":"25国债08","holdings":90000,"marketCap":9119470,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:41:12.504Z"}],"lastFsMetrics":{"latestTurnoverRate":1.1422656772469393,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.4741},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.4287},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.4122},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.4276},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.4142},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.4081},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.4178},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3956},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3943},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.4},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3783},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3484},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3476},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.328},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3047},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2829},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2728},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2055},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2001},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1987},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2182},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.177},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1985},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2038},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.196},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2253},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.204},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1743},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.235},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2569},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2968},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2792},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3095},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3007},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.316},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3262},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3442},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3129},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3327},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3216},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3096},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3207},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3575},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3638},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3619},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3602},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3628},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3676},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3674},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3364},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3507},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3381},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3023},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3008},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3253},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3417},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3249},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3645},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3672},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3922},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.4004},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.371},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3939},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3869},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3651},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3565},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3908},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3884},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3754},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3793},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3657},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3916},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3699},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3521},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3424},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.318},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3025},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2585},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2654},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2534},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2468},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.256},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2527},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2393},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2342},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2102},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2016},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2212},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1926},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2196},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2471},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2347},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2626},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2677},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2475},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2156},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2093},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2044},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2085},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2137},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2048},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1964},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1996},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.183},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.167},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1554},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2034},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2112},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2207},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.227},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2322},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2607},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2485},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2476},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2547},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2622},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.277},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2339},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2336},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.255},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.258},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.281},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3056},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.296},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2994},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.276},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2376},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2548},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2531},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2149},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1987},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2417},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2573},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2253},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2713},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2787},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3163},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3075},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.305},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2763},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3118},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3132},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3052},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3257},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3035},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3148},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3204},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.3053},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2814},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2954},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2945},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2379},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.216},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2268},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2427},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1792},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2502},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2585},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2794},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2637},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2458},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1883},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2087},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.2207},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1736},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1427},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1555},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1537},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1508},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1408},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1168},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.1256},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.0888},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.0749},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.0548},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.0529},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.0577},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.0438},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.0369},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.027},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.0362},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.0357},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.05},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":1.0349},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9984},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9956},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9859},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9827},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9827},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9864},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9838},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9568},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9615},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9427},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9301},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.929},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9354},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9423},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9246},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9225},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9127},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8999},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9147},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.9029},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8911},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8868},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8815},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8657},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8484},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8488},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8569},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8688},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8635},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8682},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8542},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8594},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8584},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8518},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8541},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8466},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8542},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8435},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8322},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8286},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8409},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.831},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8342},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8354},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8402},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8429},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8531},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8509},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8412},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8401},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8334},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8444},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8393},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.849},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8266},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8341},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8279},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8267},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8028},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.796},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7987},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8085},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8034},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8045},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7907},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.794},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7769},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7752},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7719},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7893},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7886},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7825},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.765},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7453},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7337},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7349},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8244},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8442},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8423},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8433},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8546},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8567},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8555},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8531},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8664},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.864},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8825},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8883},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8964},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8903},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8814},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.853},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8685},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8723},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.865},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8674},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8683},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8469},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8358},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8414},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8386},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8732},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8745},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8699},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8747},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8813},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.857},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8614},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8489},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8573},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8494},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8416},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8541},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.842},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8446},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8408},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8256},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8058},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8201},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8382},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8259},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8334},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.829},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8208},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.809},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8009},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8036},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8163},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7938},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7982},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8099},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8057},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8066},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7834},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7863},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7983},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8149},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8334},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8285},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8299},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8133},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8165},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7998},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8087},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8084},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7982},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8003},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7977},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8083},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8206},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8155},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8128},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8063},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8103},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8013},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7982},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8032},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8066},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7898},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7796},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7891},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7745},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7787},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7839},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8059},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8089},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8015},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7891},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8034},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8211},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8361},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8285},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8384},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8232},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.831},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8201},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8271},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8085},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7978},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8042},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8051},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8131},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8156},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8149},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8065},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8152},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8169},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8121},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8062},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7739},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7732},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7848},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8042},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.789},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.811},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8111},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.8646},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.811},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7477},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7132},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6952},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6933},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6672},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6693},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6695},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6691},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6716},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6706},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6737},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6727},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6721},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6759},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6854},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6854},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6922},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6869},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6978},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6831},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6809},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6795},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6831},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6818},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6828},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.681},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6789},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.684},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6847},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6826},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6809},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6877},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6822},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6835},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6828},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6834},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6831},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6797},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6943},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7029},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.709},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6947},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.702},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7004},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.6959},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7019},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7056},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7197},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.721},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7242},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7193},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.732},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7282},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.733},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7329},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7252},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7308},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7182},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7233},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7236},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7253},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7272},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7299},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7311},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7311},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7269},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7357},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7275},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7316},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7378},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7398},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7447},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7464},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7404},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7381},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7339},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7311},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.728},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7302},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7393},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7369},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7428},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.735},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7324},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7359},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7362},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7321},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7386},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7303},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7379},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7429},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7443},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7503},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7449},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7396},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7391},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7449},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7478},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7491},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7515},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7431},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7513},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010662,"lxr_nv_fc":0.7515}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48278,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}