window.pageData = {"fund":{"_id":3000000010791,"name":"海富通均衡甄选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-25T16:00:00.000Z","stockCode":"010791","tickerId":10791,"shortName":"海富通均衡甄选混合C","exchange":"jj","followedNum":9,"fundCollectionId":4000050250000,"currency":"CNY","status":"normal","setUpDate":"2021-01-25T16:00:00.000Z","setUpAssetScale":739059684.77,"setUpShares":739059684.77,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hftjhzxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50250000","tickerId":50250000,"name":"海富通基金管理有限公司"},"managers":[{"name":"周雪军","stockType":"fund_manager","stockCode":"8801370527","exchange":"fm","tickerId":262410120010},{"name":"吴昊","stockType":"fund_manager","stockCode":"8801394996","exchange":"fm","tickerId":2308150010}],"hotMetrics":{"fss":{"stockId":3000000010791,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7526,"f_ind_h_s_r":0.24739999999999998,"f_h_a":31058,"f_h_s_a":12927,"f_ind_h_s_r_c_1y":-0.4448000000000001,"f_ind_h_s_r_c_hy":-0.29600000000000004,"f_ins_h_s_r_c_1y":0.44480000000000003,"f_ins_h_s_r_c_hy":0.2960000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010791,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.21752669039145908,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.17924733521862085,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.1801125703564728,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.17283527530271875,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.09761075759394885,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.20082923037056233,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.16806722689075632,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.40413431040139997,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.14641527001862198},"fp":{"stockId":3000000010791,"type":"fp","f_p_r_fys":0.1519476423277084,"f_p_r_m1":0.14391981833842316,"f_p_r_m3":0.07942958474951967,"f_p_r_m6":0.1873374512353705,"f_p_r_y1":0.8641061630726057,"f_cagr_p_r_fs":0.0747122350373246,"f_p_r_d1":-0.005600933488914883,"f_p_r_y2":0.7338001424163318,"f_p_r_y3":0.5382752448141546,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":0.4911707665611933},"ff":{"stockId":3000000010791,"type":"ff","f_m_f":6537270,"f_m_f_r":0.012,"f_c_f":1089545,"f_c_f_r":0.002,"f_m_a_c_f":7626815,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010791,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.4609,"f_nv_cr":-0.0046330994072358855},"f_as":{"stockId":3000000010791,"type":"f_as","f_tas":1521072212.2892,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010790,"__csrcFundId":8571,"stockCode":"010790","shortName":"海富通均衡甄选混合(010790)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10790,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:29:35.635Z","status":"normal","name":"海富通均衡甄选混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-25T16:00:00.000Z","followedNum":13,"fundCollectionId":4000050250000,"currency":"CNY","masterFundShortName":"海富通均衡甄选混合","setUpDate":"2021-01-25T16:00:00.000Z","setUpAssetScale":3240186425.74,"setUpShares":3240186425.74,"pinyin":"hftjhzxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010790,"stockId":300502,"holdings":422600,"marketCap":187144184,"netValueRatio":0.0977,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010790,"stockId":300308,"holdings":240700,"marketCap":137056987,"netValueRatio":0.0715,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010790,"stockId":2463,"holdings":1363700,"marketCap":103600289,"netValueRatio":0.0541,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010790,"stockId":601899,"holdings":3003531,"marketCap":98275534,"netValueRatio":0.0513,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010790,"stockId":300750,"holdings":157600,"marketCap":63307920,"netValueRatio":0.033,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010790,"stockId":600711,"holdings":4871100,"marketCap":61716837,"netValueRatio":0.0322,"quarterlyChange":-0.16424802110817904,"stock":{"stockCode":"600711","exchange":"sh","stockType":"company","tickerId":600711,"name":"盛屯矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010790,"stockId":2384,"holdings":416500,"marketCap":43024450,"netValueRatio":0.0225,"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":3000000010790,"stockId":600489,"holdings":1541000,"marketCap":41160110,"netValueRatio":0.0215,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010790,"stockId":975,"holdings":1385224,"marketCap":41113448,"netValueRatio":0.0215,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010790,"stockId":603799,"holdings":670100,"marketCap":39354973,"netValueRatio":0.0205,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.4609},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.4677},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.4425},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.4586},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.461},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.4847},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.4973},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.4632},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.4555},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.458},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.4303},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3929},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.4101},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3793},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3794},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3483},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3507},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2686},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.265},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2678},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2936},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2533},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2771},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2748},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2705},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2948},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2665},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2382},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2915},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2871},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3247},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2974},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.322},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3197},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3228},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3371},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3379},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.311},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3291},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.328},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3103},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3247},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3642},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3464},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3588},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3479},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3251},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3034},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3218},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3086},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3156},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3153},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2852},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2896},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3125},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3257},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3026},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3534},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3695},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.373},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3506},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3406},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3261},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3431},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.331},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3135},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3252},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3222},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3256},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3066},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2983},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3015},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3004},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2939},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3121},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.3053},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.293},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2682},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2808},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2757},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2831},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2776},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2824},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2744},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2695},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2396},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2299},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.252},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2104},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2385},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2496},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2318},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2531},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.244},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2428},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2172},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2008},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1945},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.19},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.194},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1724},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1633},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.166},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1392},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1121},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1175},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1636},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1655},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1532},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1656},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1731},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.201},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1843},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1841},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2007},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2079},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2142},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1851},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1784},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1941},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1944},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2304},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2587},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2344},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2409},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2068},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1731},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1844},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1872},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1501},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1359},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1616},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1679},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1386},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.18},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1874},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.2102},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1957},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1977},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1688},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1839},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1695},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1666},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1622},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1575},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1425},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1556},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1488},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1406},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1461},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.153},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1018},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.0884},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.089},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1074},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.0575},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1138},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1056},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.1292},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.0982},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.0714},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.0278},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.0282},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":1.0331},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9974},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9832},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9869},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9818},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9733},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9677},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.957},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9681},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9341},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9198},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9111},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9099},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9113},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9051},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8991},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8941},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8992},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9113},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9134},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8994},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8936},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.895},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8905},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8922},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8866},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8845},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8845},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8704},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.877},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8593},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.854},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8583},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8589},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8626},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8481},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8521},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8515},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8407},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8466},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8414},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8346},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8283},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8261},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8142},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8059},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8064},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8124},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8199},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8127},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8161},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8086},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.813},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8072},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8015},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8054},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8017},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.795},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7864},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7849},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7896},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7849},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7822},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.789},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.791},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.796},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8022},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7972},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7914},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7925},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7913},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8028},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.801},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.803},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7943},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7992},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7984},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7962},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7837},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7835},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7831},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7876},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7879},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7921},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7905},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7895},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7756},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7749},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7743},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7774},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.779},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7719},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.765},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7501},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7376},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7367},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.81},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8265},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8245},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8282},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8338},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8363},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8386},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8391},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8483},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8434},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8606},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8664},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8685},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8627},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8623},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8438},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8527},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8524},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8522},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.857},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8576},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8404},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8315},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.829},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8265},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8524},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8578},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8475},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8569},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8551},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8381},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8375},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8291},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8431},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8401},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8371},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8438},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8364},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8359},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8352},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8243},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.813},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8316},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.844},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8329},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8397},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8388},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8318},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.821},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8147},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8051},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8203},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.793},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7966},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8083},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8074},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8116},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7998},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8072},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8241},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8385},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8398},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8444},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8394},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8451},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8346},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8416},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8454},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8415},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8427},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8435},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8538},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8718},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8632},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8561},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8531},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8591},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8514},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8512},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8605},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8629},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8502},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.836},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8459},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8296},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8336},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8336},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8604},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8616},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8599},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8451},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8547},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8739},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8973},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8925},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8999},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8939},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9012},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8903},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8954},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8746},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.863},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8675},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8692},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8723},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8825},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.882},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8753},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.885},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8915},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8839},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8778},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8466},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8576},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8617},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8865},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8643},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8886},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8781},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9539},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.9113},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8404},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8047},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7761},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7714},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.741},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7421},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7416},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7359},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7301},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7297},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7322},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.73},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7292},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7361},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7485},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.749},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7595},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7534},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7676},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7517},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7416},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7425},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7537},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7534},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7525},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7567},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7578},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7709},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7692},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7673},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7652},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7752},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.77},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7715},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7697},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7719},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7709},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7608},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7849},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8042},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8087},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7824},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7897},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.792},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7796},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7916},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.7985},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8245},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8261},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8339},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8328},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8527},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8453},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8448},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8531},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8434},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8497},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8262},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8316},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8281},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8315},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8368},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8513},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8392},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8393},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8267},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8397},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8317},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8394},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8515},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8517},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8562},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8626},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8563},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8566},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8475},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8497},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8432},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8482},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8544},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8491},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8624},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8521},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8492},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8515},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.859},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8561},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8659},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8497},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8566},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8671},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8712},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8786},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8703},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8633},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8638},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8663},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8698},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.869},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8678},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8553},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.8616},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010791,"lxr_nv_fc":0.859}],"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":48283,"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"}}