window.pageData = {"fund":{"_id":3000000011213,"name":"富国稳健策略6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011213","tickerId":11213,"shortName":"富国稳健策略6个月持有期混合C","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","status":"normal","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":268252843.37,"setUpShares":268252843.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgwjcl6gycyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"曹文俊","stockType":"fund_manager","stockCode":"db20177210","exchange":"fm","tickerId":32310137020}],"hotMetrics":{"fss":{"stockId":3000000011213,"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":3327,"f_h_s_a":21446,"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":3000000011213,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.3118124236026225,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.703232125367287,"f_p_r_m3_ssc":9041,"f_p_r_m3_ssrp":0.6289823008849558,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.1888559031742407,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.32297167546807487,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.5950777202072539,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.47479721900347627,"f_cagr_p_r_fs_ssc":9113,"f_cagr_p_r_fs_ssrp":0.8392230026338894,"f_p_r_y5_ssc":4275,"f_p_r_y5_ssrp":0.644361254094525},"fp":{"stockId":3000000011213,"type":"fp","f_p_r_fys":0.10052071541770435,"f_p_r_m1":0.0157768258280222,"f_p_r_m3":-0.015593357634669847,"f_p_r_m6":0.1604201480066838,"f_p_r_y1":0.4385912992009464,"f_cagr_p_r_fs":-0.005391633915123872,"f_p_r_d1":0.001642260845764243,"f_p_r_y2":0.24609074596257385,"f_p_r_y3":0.19832367804757745,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y5":0.0072523829258179795},"ff":{"stockId":3000000011213,"type":"ff","f_m_f":5186454,"f_m_f_r":0.012,"f_c_f":864409,"f_c_f_r":0.002,"f_m_a_c_f":6050863,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-01T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011213,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":0.9722,"f_nv_cr":-0.009979633401221877},"f_as":{"stockId":3000000011213,"type":"f_as","f_tas":52999185.1158,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011212,"__csrcFundId":8733,"stockCode":"011212","shortName":"富国稳健策略6个月持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11212,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:27.977Z","status":"normal","name":"富国稳健策略6个月持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-08T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国稳健策略6个月持有期混合","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":2388743133.31,"setUpShares":2388743133.31,"pinyin":"fgwjcl6gycyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011212,"stockId":300677,"holdings":617940,"marketCap":36260719,"netValueRatio":0.0571,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011212,"stockId":300191,"holdings":769000,"marketCap":29552670,"netValueRatio":0.0466,"quarterlyChange":1.0795454545454533,"stock":{"stockCode":"300191","exchange":"sz","stockType":"company","tickerId":300191,"name":"潜能恒信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011212,"stockId":300750,"holdings":69900,"marketCap":28078830,"netValueRatio":0.0442,"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":3000000011212,"stockId":1000000000001109,"holdings":1030500,"marketCap":26058962,"netValueRatio":0.0411,"quarterlyChange":0.05294117647058849,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011212,"stockId":688717,"holdings":190135,"marketCap":22245795,"netValueRatio":0.0351,"quarterlyChange":0.8993506493506485,"stock":{"name":"艾罗能源","exchange":"sh","stockType":"company","stockCode":"688717","tickerId":688717}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011212,"stockId":600066,"holdings":598883,"marketCap":21475944,"netValueRatio":0.0338,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011212,"stockId":605117,"holdings":151237,"marketCap":19881616,"netValueRatio":0.0313,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011212,"stockId":300832,"holdings":403200,"marketCap":19785024,"netValueRatio":0.0312,"quarterlyChange":-0.12764444444444578,"stock":{"stockCode":"300832","tickerId":300832,"exchange":"sz","stockType":"company","name":"新产业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011212,"stockId":1000000000002498,"holdings":622900,"marketCap":19150636,"netValueRatio":0.0302,"quarterlyChange":-0.04863387978142086,"stock":{"exchange":"hk","stockType":"company","stockCode":"02498","tickerId":2498,"name":"速腾聚创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011212,"stockId":2984,"holdings":1113554,"marketCap":18930418,"netValueRatio":0.0298,"quarterlyChange":-0.19697685403873377,"stock":{"stockCode":"002984","tickerId":2984,"exchange":"sz","stockType":"company","name":"森麒麟"}}]},"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9722},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.982},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9842},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9879},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9831},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9801},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9799},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9798},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9612},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9704},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9656},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9661},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9509},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9508},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9402},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9314},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9402},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9508},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9429},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9522},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9571},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9464},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9564},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9542},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9374},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9698},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.97},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9864},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9847},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9937},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0054},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0076},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.02},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0199},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0174},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0325},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0331},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.027},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.032},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0366},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0179},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0154},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0222},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0089},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9712},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9909},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9934},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9834},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9836},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9693},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9641},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9807},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9731},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9452},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9888},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0159},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":1.0132},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9876},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9858},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9686},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9585},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9549},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.939},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9351},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9235},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9277},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9224},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9257},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9214},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9181},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9046},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9155},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.9134},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8988},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8834},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8844},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8811},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8891},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.873},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8729},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8685},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8663},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8536},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8493},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8562},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8393},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8528},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8564},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8496},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8563},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8449},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8541},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8476},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8362},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8327},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8327},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8347},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8299},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8192},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8199},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8168},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8076},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8107},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8425},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8423},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8342},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8482},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8493},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8615},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8516},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8478},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.853},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.85},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.845},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8275},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8197},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8351},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8313},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8403},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.84},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8243},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8378},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8295},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8191},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8192},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8215},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8081},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8051},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.825},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8373},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.826},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8486},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8469},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8591},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8385},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8293},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8164},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8203},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8107},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7998},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8017},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8003},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7957},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8049},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.796},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7975},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7991},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7994},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7914},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7903},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7931},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7923},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7687},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7874},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.791},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8028},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8002},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7981},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7909},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8073},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8045},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7915},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7785},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7726},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7664},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7706},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7601},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7477},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7491},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7449},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7414},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7382},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7388},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7434},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7361},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7299},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7247},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7271},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7386},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7397},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7351},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7364},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7376},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.73},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7307},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7254},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.72},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7184},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.715},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7154},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7174},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.714},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7108},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7086},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7091},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7069},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7077},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7094},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7059},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7048},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7028},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6987},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6985},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7015},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.697},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6959},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6928},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6948},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7014},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7029},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7069},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7082},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7137},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7111},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7067},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7054},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7023},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7012},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7062},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7014},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6968},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6963},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6933},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6905},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6886},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6869},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6907},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.693},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6907},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6834},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6819},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6845},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6878},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6884},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6872},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6836},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6816},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6815},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6814},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6762},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6765},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6747},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6758},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6795},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6783},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6781},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.677},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6743},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6746},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6741},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6798},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6786},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6739},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6715},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6588},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6538},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6468},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7089},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7228},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7253},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7219},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7267},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7297},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7287},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7318},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7374},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7333},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7426},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7423},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7444},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.737},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7369},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7272},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7318},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7334},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7319},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7307},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7295},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7235},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7175},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7168},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7122},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7193},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7173},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7092},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7139},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7182},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7129},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.713},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.708},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7086},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7169},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7099},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7181},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7092},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7078},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7055},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6958},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6835},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6913},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6921},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6861},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.688},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6915},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6926},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6904},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6838},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6779},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6806},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6631},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6655},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6714},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6774},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6781},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6733},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6712},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6755},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6905},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6959},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6951},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6975},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6942},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6968},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6844},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.682},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6884},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6836},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6811},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6809},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6885},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.698},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6948},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6911},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6879},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6878},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6817},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6823},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6871},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6901},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6788},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6732},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6797},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6707},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6745},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6754},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6957},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6971},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6959},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6909},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6946},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7044},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7184},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7155},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7226},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7248},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7304},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7247},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7331},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7212},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7072},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7027},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7071},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7092},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7157},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7143},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7101},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.719},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7192},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7136},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7113},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6963},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7014},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7235},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7138},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7313},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7299},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7816},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.766},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7157},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6918},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6751},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6752},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6579},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6617},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.668},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6645},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.658},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6664},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6699},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.659},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.66},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6676},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6752},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6763},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.676},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6685},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6781},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6697},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6591},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6597},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.663},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6639},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6649},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6658},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6705},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.679},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6768},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6795},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6767},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6848},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6847},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6857},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6879},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6871},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.684},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6813},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.69},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6958},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7008},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6784},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6821},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6887},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.681},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6842},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.6928},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7144},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7151},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7157},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7122},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7171},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7238},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7311},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7338},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7229},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7291},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7251},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7339},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7239},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7298},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7405},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7487},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7464},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7465},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7399},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7537},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7481},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7517},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7609},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7639},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7701},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.777},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7713},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7751},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7728},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7746},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7768},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7762},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7794},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7777},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7877},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7804},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7759},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7787},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.786},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7866},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7899},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7836},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7851},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7881},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7964},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8038},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7976},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8034},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8068},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.811},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8113},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8097},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8061},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7914},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8011},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.8002},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.788},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011213,"lxr_nv_fc":0.7853}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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"}}