window.pageData = {"fund":{"_id":3000000010907,"name":"博远优享混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010907","tickerId":10907,"shortName":"博远优享混合C","inceptionDate":"2021-03-29T16:00:00.000Z","exchange":"jj","followedNum":0,"fundCollectionId":4000051660000,"currency":"CNY","status":"normal","setUpDate":"2021-03-29T16:00:00.000Z","setUpAssetScale":79188459.46,"setUpShares":79188459.46,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"byyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51660000","tickerId":51660000,"name":"博远基金管理有限公司"},"managers":[{"name":"黄军锋","stockType":"fund_manager","stockCode":"db20719245","exchange":"fm","tickerId":81006239060}],"hotMetrics":{"fss":{"stockId":3000000010907,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":100,"f_h_s_a":22328,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010907,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.7709074733096085,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.9060256689145094,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.6216753117757422,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.7307516563856523,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.6928802977548325,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.7126198497019953,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.6944363952477542,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.8085967406759269,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.6401303538175046},"fp":{"stockId":3000000010907,"type":"fp","f_p_r_fys":0.008333333333333304,"f_p_r_m1":0.0035545023696683664,"f_p_r_m3":-0.003529411764705892,"f_p_r_m6":0.00943489919555085,"f_p_r_y1":0.1263297872340421,"f_cagr_p_r_fs":0.003205185815344569,"f_p_r_d1":0.0010822510822510178,"f_p_r_y2":0.15539388427873058,"f_p_r_y3":0.08950584199807055,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":0.01325889741800479},"ff":{"stockId":3000000010907,"type":"ff","f_m_f":154155,"f_m_f_r":0.008,"f_c_f":28904,"f_c_f_r":0.0015,"f_m_a_c_f":183059,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000010907,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.0164,"f_nv_cr":-0.001865854856132776},"f_as":{"stockId":3000000010907,"type":"f_as","f_tas":878930.1239,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010906,"__csrcFundId":8885,"stockCode":"010906","shortName":"博远优享混合(010906)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10906,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:33:17.059Z","status":"normal","name":"博远优享混合型证券投资基金","exchange":"jj","followedNum":0,"inceptionDate":"2021-03-29T16:00:00.000Z","fundCollectionId":4000051660000,"currency":"CNY","masterFundShortName":"博远优享混合","setUpDate":"2021-03-29T16:00:00.000Z","setUpAssetScale":137144339.89,"setUpShares":137144339.89,"pinyin":"byyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":300750,"holdings":1500,"marketCap":602550,"netValueRatio":0.0401,"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":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":2352,"holdings":13000,"marketCap":494520,"netValueRatio":0.0329,"quarterlyChange":-0.007306889352818424,"stock":{"stockCode":"002352","exchange":"sz","stockType":"company","tickerId":2352,"name":"顺丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":2271,"holdings":30000,"marketCap":459300,"netValueRatio":0.0306,"quarterlyChange":0.12656364974245848,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":300274,"holdings":3000,"marketCap":452280,"netValueRatio":0.0301,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":600309,"holdings":4000,"marketCap":317800,"netValueRatio":0.0212,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":2714,"holdings":7000,"marketCap":291970,"netValueRatio":0.0194,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":2430,"holdings":10000,"marketCap":279400,"netValueRatio":0.0186,"quarterlyChange":-0.06461332440575718,"stock":{"stockCode":"002430","exchange":"sz","stockType":"company","tickerId":2430,"name":"杭氧股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":600426,"holdings":7000,"marketCap":253400,"netValueRatio":0.0169,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":2459,"holdings":17000,"marketCap":185300,"netValueRatio":0.0123,"quarterlyChange":-0.04803493449781604,"stock":{"stockCode":"002459","exchange":"sz","stockType":"company","tickerId":2459,"name":"晶澳科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":601688,"holdings":10000,"marketCap":178000,"netValueRatio":0.0119,"quarterlyChange":-0.24544298431538814,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}}],"bondHoldings":[{"_id":"69e75d2b057a8795632457f8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockCode":"148581","stockName":"24HBIS01","holdings":14000,"marketCap":1421655,"netValueRatio":0.0947,"lastUpdated":"2026-04-21T11:19:07.347Z"},{"_id":"69e75d2b057a8795632457f9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockCode":"149489","stockName":"21广铁03","holdings":13000,"marketCap":1336342,"netValueRatio":0.089,"lastUpdated":"2026-04-21T11:19:07.351Z"},{"_id":"69e75d2b057a8795632457fa","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockCode":"149845","stockName":"22深投01","holdings":12000,"marketCap":1223761,"netValueRatio":0.0815,"lastUpdated":"2026-04-21T11:19:07.354Z"},{"_id":"69e75d2b057a8795632457fb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockCode":"148621","stockName":"24深创投02","holdings":12000,"marketCap":1212937,"netValueRatio":0.0808,"lastUpdated":"2026-04-21T11:19:07.358Z"},{"_id":"69e75d2b057a8795632457fc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockCode":"188402","stockName":"21广越07","holdings":11000,"marketCap":1127263,"netValueRatio":0.0751,"lastUpdated":"2026-04-21T11:19:07.361Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0164},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0183},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0129},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.011},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0128},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0124},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0142},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0136},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0117},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0131},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0172},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.014},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0165},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0148},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0129},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0077},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0107},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0029},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0002},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0059},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0091},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0079},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0128},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0162},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0127},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0134},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0098},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0102},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0182},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.017},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0217},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0224},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.025},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0302},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0299},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0296},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0235},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0215},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0242},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.018},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0169},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0211},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0254},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0223},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0193},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0252},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0203},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0189},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0268},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0268},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0251},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0262},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0211},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.02},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.024},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0165},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0095},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.02},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0213},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0194},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0199},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0226},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0267},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0247},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0205},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0217},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0201},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0155},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.017},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0141},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0145},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0193},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0196},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0194},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0197},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0217},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0133},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.008},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0107},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0095},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0118},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0074},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0053},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0046},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.005},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0032},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0008},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0035},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9958},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9989},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9993},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9956},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9983},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9994},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0028},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0017},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9962},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9973},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9973},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9987},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.997},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9952},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9943},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9952},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9923},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9907},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9977},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0017},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0011},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0064},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.008},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0127},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0071},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.009},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0104},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0078},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0066},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0034},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9988},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0055},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0036},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0069},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0057},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9938},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.995},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9915},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9883},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9852},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9878},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9842},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9824},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.995},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9957},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9889},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9927},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9971},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0046},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":1.0013},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9995},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9908},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.995},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9923},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9838},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9848},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9888},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9909},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9974},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9917},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9901},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9866},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.989},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9828},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9845},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9916},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9828},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9686},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9713},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9673},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9718},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9745},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9701},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9664},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9725},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.972},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9667},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9604},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9585},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9562},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9575},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9553},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9498},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9506},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9486},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9473},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9445},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9419},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9435},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9422},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9397},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.939},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9378},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.946},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9472},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9452},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9476},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9486},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9452},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.944},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9381},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.934},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9304},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9296},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9295},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9308},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9331},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9332},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9285},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9294},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9231},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9241},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9221},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9188},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9186},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9183},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9152},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9146},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9165},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9125},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9079},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.908},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9079},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.911},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9107},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9109},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9107},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9122},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9115},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.909},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9099},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9081},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9077},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9072},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9061},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9046},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.906},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9045},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9055},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9066},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9076},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.91},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9129},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9112},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.909},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9097},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9103},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9143},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9127},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9128},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9078},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9088},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9074},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.906},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9024},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.902},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9027},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9039},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9021},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9032},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.902},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9022},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9019},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9013},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9012},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.904},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9059},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9056},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9064},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9032},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9014},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8981},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9203},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9226},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9232},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9229},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9261},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.927},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9268},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9255},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9224},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.923},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9257},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9285},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9293},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9296},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.929},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9246},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9256},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9268},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.925},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.924},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9249},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9211},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9227},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9246},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9224},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9278},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9285},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9236},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9267},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9274},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9225},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9247},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.921},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9238},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9214},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9179},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9164},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9141},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9156},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9133},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9064},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9029},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.903},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9045},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9027},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9022},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9045},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9056},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9033},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9025},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9029},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9039},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8972},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8962},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9007},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9009},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9023},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9013},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9018},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9056},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9134},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9178},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9173},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.917},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9184},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9197},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9159},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9173},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9196},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9186},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9185},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9189},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9227},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.929},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9246},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9236},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9216},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9229},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9191},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.919},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.923},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9231},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9211},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9156},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9183},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9139},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9152},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9157},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9237},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9236},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9227},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9201},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9252},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9303},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9363},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9335},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.935},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9317},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9353},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9302},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9299},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9223},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.919},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9214},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9183},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9177},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9235},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9219},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.915},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.922},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9195},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9174},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9161},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9043},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9078},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9095},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9159},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9099},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.92},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9188},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9479},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.9205},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8923},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8728},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8614},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8589},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8495},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8505},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8504},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8466},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.846},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8486},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8492},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8478},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8479},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.85},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8531},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.851},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8507},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8475},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8517},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8469},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.843},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8451},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8454},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8452},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8445},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8464},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8477},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8507},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8524},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8539},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.852},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8541},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.854},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8563},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8588},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.858},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.859},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8571},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8591},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8612},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8629},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8575},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8577},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8597},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8599},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8599},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8611},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8653},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8666},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8646},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8623},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8628},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8594},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8599},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8584},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8547},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8564},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8558},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8597},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8597},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8624},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.863},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8644},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8628},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8628},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8631},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8649},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8618},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.863},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.865},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8653},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8693},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8715},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8703},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8715},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8713},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8728},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8738},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8751},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8762},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8782},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8797},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8763},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8759},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8773},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.878},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8776},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8806},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8789},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8815},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8851},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8821},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8833},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8826},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.88},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8797},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8814},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8809},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8829},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.883},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8803},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8841},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010907,"lxr_nv_fc":0.8831}],"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":48291,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}