window.pageData = {"fund":{"_id":3000000014347,"stockCode":"014347","shortName":"富国趋势优先混合A","masterFundShortName":"富国趋势优先混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14347,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"富国趋势优先混合型证券投资基金","fundCollectionId":4000050100000,"inceptionDate":"2022-01-24T16:00:00.000Z","followedNum":2,"setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":647863026.33,"setUpShares":647863026.33,"pinyin":"fgqsyxhhxzqtzjj","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":3000000014347,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0028000000000000004,"f_ins_h_s_r_c_hy":0.00010000000000000026,"f_ins_h_s_r_c_1y":-0.0006999999999999992,"f_ind_h_s_r":0.9972,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":0.0006999999999999229,"f_h_a":3230,"f_h_s_a":112747,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014347,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.26269585509501053,"f_p_r_m1_ssc":9188,"f_p_r_m1_ssrp":0.611080875149668,"f_p_r_m3_ssc":9041,"f_p_r_m3_ssrp":0.3424778761061947,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.1468371774377712,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.30219714251410734,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.545348535890127,"f_p_r_y3_ssc":6896,"f_p_r_y3_ssrp":0.38651196519216824,"f_cagr_p_r_fs_ssc":9113,"f_cagr_p_r_fs_ssrp":0.7340869183494293},"fp":{"stockId":3000000014347,"type":"fp","f_p_r_fys":0.11642627373663994,"f_p_r_m1":0.027112171837708754,"f_p_r_m3":0.013183915622940079,"f_p_r_m6":0.19147286821705456,"f_p_r_y1":0.4628144119646511,"f_cagr_p_r_fs":0.01737362475396198,"f_p_r_d1":0.0022833946467082367,"f_p_r_y2":0.297359218618114,"f_p_r_y3":0.2694985250737485,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000014347,"type":"ff","f_m_f":2369880,"f_m_f_r":0.012,"f_c_f":394980,"f_c_f_r":0.002,"f_m_a_c_f":2764860,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014347,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.0759,"f_nv_cr":-0.002410755679184029},"f_as":{"stockId":3000000014347,"type":"f_as","f_tas":179801124.68640003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014348,"name":"富国趋势优先混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014348","tickerId":14348,"shortName":"富国趋势优先混合C","currency":"CNY","__csrcFundId":10673,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.020Z","inceptionDate":"2022-01-24T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":1,"status":"normal","setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":65500178.1,"setUpShares":65500178.1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgqsyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014347,"stockId":300677,"holdings":213200,"marketCap":12510576,"netValueRatio":0.0566,"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":3000000014347,"stockId":300750,"holdings":26100,"marketCap":10484370,"netValueRatio":0.0474,"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":3000000014347,"stockId":300191,"holdings":254100,"marketCap":9765063,"netValueRatio":0.0442,"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":3000000014347,"stockId":1000000000001109,"holdings":336000,"marketCap":8497440,"netValueRatio":0.0384,"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":3000000014347,"stockId":688717,"holdings":65637,"marketCap":7679529,"netValueRatio":0.0347,"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":3000000014347,"stockId":600066,"holdings":205700,"marketCap":7376402,"netValueRatio":0.0334,"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":3000000014347,"stockId":300832,"holdings":148700,"marketCap":7296709,"netValueRatio":0.033,"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":3000000014347,"stockId":605117,"holdings":55300,"marketCap":7269738,"netValueRatio":0.0329,"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":3000000014347,"stockId":300308,"holdings":12000,"marketCap":6832920,"netValueRatio":0.0309,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014347,"stockId":1000000000002498,"holdings":222000,"marketCap":6824280,"netValueRatio":0.0309,"quarterlyChange":-0.04863387978142086,"stock":{"exchange":"hk","stockType":"company","stockCode":"02498","tickerId":2498,"name":"速腾聚创"}}],"lastFsMetrics":{"latestTurnoverRate":2.4477229326531282,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0759},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0785},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0832},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0786},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0745},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0745},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0743},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.055},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0647},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.06},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0599},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0444},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.045},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.034},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0249},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0337},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0446},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0356},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0459},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0506},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0387},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0497},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0475},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0293},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0658},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0654},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0836},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0819},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0915},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1034},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1074},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1207},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1202},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1176},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1335},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.133},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1264},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1323},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1363},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1145},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1118},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1178},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1022},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.062},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.083},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0874},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0762},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0751},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0598},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0544},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0723},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0661},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0351},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0845},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1164},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.1126},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0855},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0828},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0619},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0489},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0458},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0284},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0232},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0102},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0144},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0079},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0116},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0068},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":1.0035},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.988},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9995},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9971},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9802},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9637},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9644},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9614},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9696},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9526},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9523},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9476},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9453},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9319},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9272},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9342},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9167},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9314},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9352},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9276},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9343},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.922},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9321},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9253},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9133},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9093},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9088},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9107},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9054},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8938},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8945},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8909},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8809},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8834},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9178},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9178},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9096},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9246},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9258},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9393},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9282},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9238},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9296},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9266},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9209},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9016},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8928},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9095},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9052},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9147},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9143},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.897},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9118},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.903},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8911},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.891},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8931},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8781},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8744},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8962},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9093},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8971},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9217},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9205},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9339},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9114},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.9014},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8875},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8917},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8806},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8684},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8706},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8691},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8641},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8737},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8635},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8652},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8668},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8672},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8581},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8565},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8599},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8588},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8327},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8528},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8567},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8698},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8671},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8649},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8569},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8749},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8715},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8577},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8436},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8372},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8303},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8346},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8228},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8097},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8112},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8067},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8025},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7999},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8002},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8055},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7973},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7906},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.785},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7877},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8001},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8013},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7961},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7979},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7986},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7907},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7912},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7853},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7795},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7777},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7739},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7738},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7753},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7713},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7684},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7661},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7665},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7644},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7665},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7686},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7646},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7631},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7601},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7559},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7563},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7588},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7541},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7538},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7501},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7524},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7593},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7606},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7652},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7662},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7719},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7689},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7642},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7624},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7588},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7572},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7629},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7575},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7525},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7515},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7482},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7453},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7429},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7414},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.746},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7487},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7462},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7385},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7367},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7393},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7424},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7435},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7421},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7381},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7353},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7354},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7345},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7295},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7313},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7308},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7317},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7355},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7341},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7337},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7322},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7293},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7293},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7289},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7343},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7325},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7279},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7246},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7134},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7077},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7001},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.765},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7794},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.782},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7788},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.784},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7871},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.787},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7908},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7962},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.792},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8014},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8012},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8036},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7963},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7959},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7856},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7906},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.792},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7901},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7883},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7869},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7807},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7747},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7734},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7688},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7758},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7742},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.766},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7715},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.776},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7712},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7711},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7657},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7669},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7756},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7685},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7772},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.768},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7662},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7638},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7536},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7405},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7487},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7489},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7429},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7446},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7479},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7488},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7465},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7395},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7331},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7359},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7167},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7195},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7258},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7326},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7332},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7282},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7261},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7302},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7464},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.752},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.751},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7537},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.75},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7528},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7391},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7364},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7432},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.738},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7352},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.735},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7431},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.753},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7496},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7454},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7419},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7419},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7354},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7357},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7405},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7437},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7317},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.725},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7319},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7222},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7261},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7272},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7489},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7505},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7487},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7432},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7473},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.758},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7731},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7699},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7775},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7797},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7857},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7797},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7893},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7765},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7611},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7566},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7609},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7629},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7689},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7676},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7624},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7721},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7726},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7668},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7649},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7483},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.753},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7513},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7772},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7671},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7862},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7852},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8417},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8243},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7695},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7436},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7262},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7258},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7072},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7113},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7181},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7142},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7071},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7162},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7201},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7082},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7093},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7175},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7256},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7268},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7264},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7182},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7285},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7194},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.708},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7085},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7121},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.713},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7141},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7151},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7201},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7292},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7268},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7295},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7266},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7353},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7351},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7361},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7383},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7374},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7341},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7311},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7403},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7464},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7515},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7277},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7318},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.739},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7306},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.734},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7431},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7662},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7667},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7673},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7637},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.769},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7761},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.784},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7868},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7753},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7819},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7776},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.787},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7762},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.7825},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.794},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8029},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8002},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8002},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.793},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8078},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8017},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8055},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8152},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8184},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8251},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8322},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8261},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.83},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8273},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8295},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8322},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8316},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.835},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8333},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8438},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8363},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8316},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8345},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8423},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8431},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8465},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8399},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8415},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8446},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8529},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8606},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8539},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8593},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8625},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8669},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8668},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8652},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8616},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8474},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8569},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8563},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8429},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014347,"lxr_nv_fc":0.8396}],"indexCandlestickList":[{"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":48240,"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"}}