window.pageData = {"fund":{"_id":3000000014044,"name":"银华富利精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014044","tickerId":14044,"shortName":"银华富利精选混合C","currency":"CNY","inceptionDate":"2021-11-30T16:00:00.000Z","fundCollectionId":4000050140000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhfljxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"秦锋","stockType":"fund_manager","stockCode":"8801475460","exchange":"fm","tickerId":1706171120},{"name":"张舰","stockType":"fund_manager","stockCode":"j101020518","exchange":"fm","tickerId":2610257430}],"hotMetrics":{"fss":{"stockId":3000000014044,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":676,"f_h_s_a":10670,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014044,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.5658785658785659,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.5474189675870348,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.7071278128810553,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.9851564284083124,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.9877506905247988,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.9513366208149494,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.9617454545454546,"f_cagr_p_r_fs_ssc":9068,"f_cagr_p_r_fs_ssrp":0.9894121539649278},"fp":{"stockId":3000000014044,"type":"fp","f_p_r_fys":0.02937013446567671,"f_p_r_m1":0.00989411560492992,"f_p_r_m3":-0.01772750295458314,"f_p_r_m6":-0.13190092509698603,"f_p_r_y1":-0.08464443045940928,"f_cagr_p_r_fs":-0.11465008716540537,"f_p_r_d1":-0.0006578947368420796,"f_p_r_y2":0.023755058947738217,"f_p_r_y3":-0.2258150365934808,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000014044,"type":"ff","f_m_f":11377476,"f_m_f_r":0.012,"f_c_f":1896246,"f_c_f_r":0.002,"f_m_a_c_f":13273722,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014044,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":0.5818,"f_nv_cr":-0.011552837240910718},"f_as":{"stockId":3000000014044,"type":"f_as","f_tas":3081389.5764,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009542,"__csrcFundId":7864,"stockCode":"009542","name":"银华富利精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9542,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:50.532Z","status":"normal","exchange":"jj","shortName":"银华富利精选混合A","followedNum":17,"inceptionDate":"2020-08-12T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华富利精选混合","setUpDate":"2020-08-12T16:00:00.000Z","setUpAssetScale":9885942504.25,"setUpShares":9885942504.25,"pinyin":"yhfljxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009542,"stockId":1000000000001318,"holdings":1558100,"marketCap":114976988,"netValueRatio":0.0853,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.21215043394406985,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009542,"stockId":1000000000006181,"holdings":149200,"marketCap":83281942,"netValueRatio":0.0618,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11729212415730406,"stock":{"exchange":"hk","stockType":"company","stockCode":"06181","tickerId":6181,"name":"老铺黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009542,"stockId":1000000000009992,"holdings":491200,"marketCap":83275294,"netValueRatio":0.0618,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.29647676161919034,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009542,"stockId":605599,"holdings":4181565,"marketCap":68452219,"netValueRatio":0.0508,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.16181689141234878,"stock":{"stockCode":"605599","tickerId":605599,"exchange":"sh","stockType":"company","name":"菜百股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009542,"stockId":2345,"holdings":4955351,"marketCap":61941887,"netValueRatio":0.046,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11929965659245723,"stock":{"stockCode":"002345","exchange":"sz","stockType":"company","tickerId":2345,"name":"潮宏基"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009542,"stockId":300003,"holdings":3794390,"marketCap":59989305,"netValueRatio":0.0445,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09760273972602729,"stock":{"stockCode":"300003","exchange":"sz","stockType":"company","tickerId":300003,"name":"乐普医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009542,"stockId":300945,"holdings":3579402,"marketCap":57843136,"netValueRatio":0.0429,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1826549408847602,"stock":{"stockCode":"300945","tickerId":300945,"exchange":"sz","stockType":"company","name":"曼卡龙"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009542,"stockId":1000000000001929,"holdings":4746600,"marketCap":53118706,"netValueRatio":0.0394,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1900735743467572,"stock":{"stockCode":"01929","exchange":"hk","stockType":"company","tickerId":1929,"name":"周大福"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009542,"stockId":1000000000001801,"holdings":695000,"marketCap":47865014,"netValueRatio":0.0355,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.2090248962655593,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009542,"stockId":2867,"holdings":3515200,"marketCap":42815136,"netValueRatio":0.0318,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08081871345029235,"stock":{"stockCode":"002867","exchange":"sz","stockType":"company","tickerId":2867,"name":"周大生"}}],"bondHoldings":[{"_id":"6970e452022f6000e3fdb777","date":"2025-12-30T16:00:00.000Z","fundId":3000000009542,"stockCode":"019547","stockName":"16国债19","holdings":100000,"marketCap":11615257,"netValueRatio":0.0086,"lastUpdated":"2026-01-21T14:36:02.747Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5818},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5886},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.584},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5766},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5736},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5746},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5738},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5808},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5731},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5734},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.577},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5785},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5595},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5632},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5613},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5496},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5569},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5553},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5432},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5605},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5642},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5777},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5761},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.574},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5717},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5774},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5837},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5833},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5735},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5801},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5721},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5695},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5756},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5882},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5913},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5874},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5974},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5953},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5965},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6054},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6094},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6116},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6079},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5987},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5989},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5962},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5889},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5857},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5987},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6127},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6123},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6055},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6101},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6099},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5989},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5946},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5944},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5922},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5923},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5992},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6037},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6053},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6046},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6012},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.595},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5972},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5889},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5836},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5652},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5699},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5805},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5866},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5879},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5872},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5892},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5914},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5873},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.578},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5801},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5738},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5823},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5953},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5901},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5934},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5928},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6014},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6157},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6136},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6128},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6184},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6251},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6257},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6251},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6203},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.617},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6099},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5997},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.616},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.617},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6178},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6247},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6344},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6382},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6245},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6184},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6166},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5973},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6118},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.613},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6103},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6298},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6385},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6207},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6269},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6243},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6298},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6242},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6263},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6409},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6556},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6616},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6702},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6763},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6622},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6361},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6504},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6505},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6558},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.667},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6618},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6604},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6663},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6709},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6724},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6782},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6779},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6755},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6759},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.681},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6841},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6918},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6848},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6958},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.7167},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.7094},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.7178},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6956},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.7042},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.7006},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6935},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6753},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6638},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6699},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6922},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.691},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.683},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6848},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6829},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6703},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6754},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6686},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6634},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6692},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6617},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6676},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.678},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6808},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6798},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6692},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.66},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6485},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6566},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6668},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6644},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.654},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6494},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6608},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6519},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6563},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6572},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6577},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6551},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6468},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6496},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6494},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6389},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6476},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6584},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6576},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6529},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6531},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6509},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6446},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6523},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6494},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.632},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6288},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6321},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6354},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6318},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6186},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6171},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.636},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6377},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6596},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6636},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6672},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6595},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.658},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6554},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6502},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.66},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6788},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6646},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6527},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6591},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6477},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6534},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6482},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6543},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6612},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6574},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6519},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6421},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6416},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6452},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6448},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6389},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6385},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6405},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6381},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6341},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6368},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6321},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6366},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6342},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6361},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6367},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6366},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6372},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6323},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.632},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6356},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.634},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6381},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6313},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6284},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6275},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6168},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6098},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5912},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6465},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6469},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6508},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6456},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6464},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6502},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6378},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.632},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6383},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6306},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6384},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6446},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6436},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6391},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6364},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6159},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6155},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6209},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6076},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.608},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6048},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5932},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5951},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.597},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6034},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5939},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5895},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5974},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5975},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5902},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.593},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5919},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5912},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5972},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.587},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5865},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5815},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5828},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5826},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5747},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5673},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5712},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5684},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.565},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5682},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5739},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5691},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5663},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5623},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5579},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5624},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5529},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5599},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5698},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5669},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5614},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5586},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5594},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5624},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5636},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5654},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5621},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5608},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5609},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5636},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.558},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5579},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5593},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5617},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5597},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5601},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5641},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5743},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5639},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5589},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5556},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5514},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5466},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.55},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5483},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5454},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5421},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.537},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5436},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5353},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5377},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5408},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5526},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5522},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5489},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5468},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5517},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5543},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5596},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5556},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.559},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5639},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.564},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5519},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5606},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5549},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5511},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5507},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5559},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.561},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5656},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5614},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.562},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5674},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5673},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5585},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5618},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5511},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.557},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5603},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5733},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5688},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5767},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5655},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5941},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5828},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5523},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5376},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5178},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5139},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5005},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.4974},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.4954},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.4897},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.4835},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.4847},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.4873},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.4897},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.4901},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.4982},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5026},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5044},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5082},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5052},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5102},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5034},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5011},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5053},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5075},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5099},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5069},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5083},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5092},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5137},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5137},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5134},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5109},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.515},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5172},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5157},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5175},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5144},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5102},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5097},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5133},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5177},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5215},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5067},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5125},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5169},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5082},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.511},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5184},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.532},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5343},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5342},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5307},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5323},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5332},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5369},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5334},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5251},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5279},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5252},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.532},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5332},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5369},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5392},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5407},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5412},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5412},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5426},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5516},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5518},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5505},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5566},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.56},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5628},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5638},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5644},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5642},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5615},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5667},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5675},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5721},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5757},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5804},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5864},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5802},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5805},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5796},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5839},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5823},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5899},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5883},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5963},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6048},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.611},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6135},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6102},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6025},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5999},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6055},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6006},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6073},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6113},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.608},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.613},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.6127},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5953},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5993},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5917},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5802},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5796},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5772},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.572},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014044,"lxr_nv_fc":0.5631}],"indexCandlestickList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48167,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}