window.pageData = {"fund":{"_id":3000000016589,"name":"富国融甄混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016589","tickerId":16589,"shortName":"富国融甄混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050100000,"inceptionDate":"2022-09-26T16:00:00.000Z","status":"normal","setUpDate":"2022-09-26T16:00:00.000Z","setUpAssetScale":343904372.46,"setUpShares":343904372.46,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgrzhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"侯梧","stockType":"fund_manager","stockCode":"db20300513","exchange":"fm","tickerId":823144020}],"hotMetrics":{"fss":{"stockId":3000000016589,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.012199999999999999,"f_ind_h_s_r":0.9878,"f_h_a":1400,"f_h_s_a":64188,"f_ind_h_s_r_c_hy":-0.0015000000000000568,"f_ins_h_s_r_c_hy":0.0014999999999999979,"f_ind_h_s_r_c_1y":0.018200000000000105,"f_ins_h_s_r_c_1y":-0.0182,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016589,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.6363434163701067,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.7349358277137263,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.8780487804878049,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.6327393191683802,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.508584463921239,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.590697071780254,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.8318932516679427,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.8284555201390901},"fp":{"stockId":3000000016589,"type":"fp","f_p_r_fys":0.026666666666666394,"f_p_r_m1":0.017934002869440357,"f_p_r_m3":-0.06195108131079441,"f_cagr_p_r_fs":-0.00187009576191155,"f_p_r_m6":0.022755354200988398,"f_p_r_d1":-0.0006325110689437974,"f_p_r_y1":0.27020460358056164,"f_p_r_y2":0.25132275132275095,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.014710389212381658},"ff":{"stockId":3000000016589,"type":"ff","f_m_f":1939765,"f_m_f_r":0.012,"f_c_f":323294,"f_c_f_r":0.002,"f_m_a_c_f":2263059,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016589,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.9933,"f_nv_cr":-0.010460251046025215},"f_as":{"stockId":3000000016589,"type":"f_as","f_tas":59880513.241,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016588,"__csrcFundId":11738,"stockCode":"016588","shortName":"富国融甄混合(016588)","masterFundShortName":"富国融甄混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16588,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:07:19.601Z","status":"normal","exchange":"jj","fundCollectionId":4000050100000,"name":"富国融甄混合型证券投资基金","followedNum":1,"inceptionDate":"2022-09-26T16:00:00.000Z","setUpDate":"2022-09-26T16:00:00.000Z","setUpAssetScale":540838199.17,"setUpShares":540838199.17,"pinyin":"fgrzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016588,"stockId":603379,"holdings":172100,"marketCap":10606523,"netValueRatio":0.0736,"quarterlyChange":0.014986824769434914,"stock":{"stockCode":"603379","exchange":"sh","stockType":"company","tickerId":603379,"name":"三美股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016588,"stockId":893,"holdings":142600,"marketCap":8712860,"netValueRatio":0.0605,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016588,"stockId":2028,"holdings":40000,"marketCap":8080000,"netValueRatio":0.0561,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016588,"stockId":603393,"holdings":206300,"marketCap":7424737,"netValueRatio":0.0516,"quarterlyChange":0.35351635953365923,"stock":{"stockCode":"603393","exchange":"sh","stockType":"company","tickerId":603393,"name":"新天然气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016588,"stockId":601857,"holdings":500000,"marketCap":6095000,"netValueRatio":0.0423,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016588,"stockId":600230,"holdings":322200,"marketCap":5992920,"netValueRatio":0.0416,"quarterlyChange":0.21887287024901636,"stock":{"stockCode":"600230","exchange":"sh","stockType":"company","tickerId":600230,"name":"沧州大化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016588,"stockId":300191,"holdings":150000,"marketCap":5764500,"netValueRatio":0.04,"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":3000000016588,"stockId":600759,"holdings":1000000,"marketCap":5690000,"netValueRatio":0.0395,"quarterlyChange":0.8237179487179491,"stock":{"stockCode":"600759","exchange":"sh","stockType":"company","tickerId":600759,"name":"ST洲际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016588,"stockId":600989,"holdings":180000,"marketCap":5230800,"netValueRatio":0.0363,"quarterlyChange":0.4803871625063667,"stock":{"stockCode":"600989","exchange":"sh","stockType":"company","tickerId":600989,"name":"宝丰能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016588,"stockId":300037,"holdings":88000,"marketCap":4956160,"netValueRatio":0.0344,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}}],"bondHoldings":[{"_id":"69e8fafd1398d79843002e3d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016588,"stockCode":"113699","stockName":"金25转债","holdings":4170,"marketCap":632593,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:44:45.486Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9933},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0038},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9938},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9942},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9913},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.987},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9799},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9684},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9665},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9703},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9692},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9578},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9725},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9788},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9851},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9744},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9664},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9669},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9463},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9575},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9597},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.953},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9758},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9741},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9603},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9637},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9611},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9576},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9752},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9938},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0124},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0195},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0388},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0605},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0841},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0885},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0813},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0986},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.1054},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.1048},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.1038},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.1013},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.1234},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0944},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0868},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0793},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0644},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.043},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0723},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0523},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0451},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0334},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.007},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0088},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0382},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.036},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0035},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0589},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.1039},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.1037},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0663},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0603},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0442},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.035},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0393},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0299},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0417},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0372},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0303},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0171},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0101},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0177},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0215},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0048},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.0172},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":1.006},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9908},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9675},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9743},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9638},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9748},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9629},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9654},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9583},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9557},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9381},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9308},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9475},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9241},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9434},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9615},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9462},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9601},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9579},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9565},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9452},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9308},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9229},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9224},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9323},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9242},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9135},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9197},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9134},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8988},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8998},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9386},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9385},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9331},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9438},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9415},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9634},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9434},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9432},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9587},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9673},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9786},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9495},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9427},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.962},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9614},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9712},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9884},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9761},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9806},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.963},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9338},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9471},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9528},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9256},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9129},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9417},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9423},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9137},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9594},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9643},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9993},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9828},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9763},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9528},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9815},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9675},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.964},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9699},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9502},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9588},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9634},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9557},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9543},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9601},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9601},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9226},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9153},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9272},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9419},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9019},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9574},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9542},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9863},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9565},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9426},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9076},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9212},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.9271},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8963},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8739},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8735},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8659},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8703},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8666},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8611},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8709},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8482},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.844},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8361},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8397},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8447},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8384},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.84},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8386},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8445},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8463},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8526},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8422},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8247},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8282},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8287},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8301},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8321},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8263},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8233},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8056},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8069},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7981},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7918},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.794},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7937},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7929},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7955},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8037},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8002},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.791},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8063},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7849},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7783},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7794},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7869},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7879},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7808},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7739},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7778},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7899},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7906},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8112},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8142},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8284},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8176},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8198},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8126},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8017},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8053},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8193},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8088},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7889},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7861},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7787},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7776},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7771},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.78},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7868},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.787},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7868},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.776},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7734},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7735},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.771},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7726},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7688},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7719},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7686},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7742},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7807},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.782},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7825},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7733},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7731},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7763},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7658},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.769},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.766},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7492},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7566},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7536},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7577},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7599},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7512},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7399},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.722},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7178},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7106},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7645},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7665},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7676},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7601},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.766},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7678},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7619},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7615},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7705},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.769},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7855},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7889},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7884},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7874},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7906},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.774},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7885},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7892},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.79},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7905},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.784},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7751},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7678},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7579},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7493},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.773},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.771},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7632},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7662},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7664},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7557},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.75},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7341},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7451},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7458},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7404},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7514},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7456},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7428},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7471},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7406},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.734},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7436},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7434},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7369},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7421},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7497},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7421},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7404},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.735},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.731},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7333},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7192},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7185},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7211},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.722},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7221},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7162},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7204},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7279},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7422},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7523},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7497},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7488},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7444},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.748},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7414},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7495},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7467},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.743},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7409},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7504},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7567},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7635},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7579},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7552},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7507},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7501},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7426},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7433},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7499},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7511},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7453},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7387},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7453},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7331},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7362},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7365},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7585},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7601},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7515},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7411},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7498},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7639},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.779},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7733},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7789},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7686},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7716},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7637},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7648},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7549},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7486},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7505},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7536},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7588},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7671},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7643},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7654},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7727},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7717},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7661},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7704},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.755},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7604},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7641},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.781},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7734},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7863},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7718},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8073},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7974},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7597},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7512},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7415},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7372},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7213},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7201},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7211},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7205},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7147},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7157},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.719},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7262},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7284},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7321},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7375},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7389},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7422},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7449},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7471},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7447},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7458},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7467},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7469},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.749},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7496},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7461},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.749},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7545},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7522},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7524},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7474},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7494},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7474},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7478},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7472},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7476},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7426},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7428},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7495},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7518},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7547},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7482},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7536},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7566},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7574},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7633},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.761},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7724},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7794},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7815},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7733},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7812},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7819},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7797},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7861},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7802},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7853},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7764},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7761},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7732},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7759},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.782},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7851},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7778},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7778},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7707},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7759},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7739},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7737},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7762},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7794},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7785},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7818},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.779},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7794},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7858},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7869},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7851},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7857},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7878},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7868},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7921},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7886},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7859},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7881},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7926},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7901},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7917},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.784},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7856},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7896},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7964},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8038},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7958},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.793},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8001},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8076},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8099},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8067},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8049},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.7976},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8019},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016589,"lxr_nv_fc":0.8021}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48281,"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"}}