window.pageData = {"fund":{"_id":3000000018362,"stockCode":"018362","shortName":"东方阿尔法瑞丰混合发起A","masterFundShortName":"东方阿尔法瑞丰混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18362,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000051520000,"name":"东方阿尔法瑞丰混合型发起式证券投资基金","inceptionDate":"2023-05-11T16:00:00.000Z","setUpDate":"2023-05-11T16:00:00.000Z","setUpAssetScale":13835501.04,"setUpShares":13835501.04,"pinyin":"dfaefrfhhxfqszqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51520000","tickerId":51520000,"name":"东方阿尔法基金管理有限公司"},"managers":[{"name":"孙振波","stockType":"fund_manager","stockCode":"db20902448","exchange":"fm","tickerId":192602233620}],"hotMetrics":{"fss":{"stockId":3000000018362,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5954,"f_ind_h_s_r":0.4046,"f_h_a":520,"f_h_s_a":232662,"f_ind_h_s_r_c_hy":0.02579999999999999,"f_ins_h_s_r_c_hy":-0.025799999999999934,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.18310000000000004,"f_ins_h_s_r_c_1y":-0.18309999999999993},"fpr":{"stockId":3000000018362,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.04842292314526877,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.056968241842191424,"f_p_r_m3_ssc":9018,"f_p_r_m3_ssrp":0.07474769879117223,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.1901553220648698,"f_p_r_y1_ssc":8326,"f_p_r_y1_ssrp":0.3028228228228228,"f_cagr_p_r_fs_ssc":9067,"f_cagr_p_r_fs_ssrp":0.36068828590337526,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.3828986635526145},"fp":{"stockId":3000000018362,"type":"fp","f_cagr_p_r_fs":0.08257293913414698,"f_p_r_d1":-0.023975178638586225,"f_p_r_m1":0.17462089496697408,"f_p_r_m3":0.1456310679611652,"f_p_r_m6":0.20788290442935087,"f_p_r_fys":0.2639903894283713,"f_p_r_y1":0.4774163351275451,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y2":0.47793515158609523},"ff":{"stockId":3000000018362,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":12052,"f_m_a_c_f":84369,"f_m_f":72317,"f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018362,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.2626,"f_nv_cr":0.04433416046319261},"f_as":{"stockId":3000000018362,"type":"f_as","f_tas":46243827.18799999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018363,"name":"东方阿尔法瑞丰混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018363","tickerId":18363,"shortName":"东方阿尔法瑞丰混合发起C","currency":"CNY","__csrcFundId":12658,"exchange":"jj","lastUpdated":"2025-01-04T00:32:24.287Z","fundCollectionId":4000051520000,"inceptionDate":"2023-05-11T16:00:00.000Z","setUpDate":"2023-05-11T16:00:00.000Z","setUpAssetScale":77763.08,"setUpShares":77763.08,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfaefrfhhxfqszqtzjj","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockId":1400,"holdings":287800,"marketCap":47961870,"netValueRatio":0.0976,"quarterlyChange":1.143132716049383,"stock":{"name":"江顺科技","exchange":"sz","stockType":"company","stockCode":"001400","tickerId":1400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockId":300751,"holdings":138600,"marketCap":31697820,"netValueRatio":0.0645,"quarterlyChange":0.1102480702946751,"stock":{"stockCode":"300751","exchange":"sz","stockType":"company","tickerId":300751,"name":"迈为股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockId":600498,"holdings":566500,"marketCap":28596920,"netValueRatio":0.0582,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockId":688270,"holdings":183654,"marketCap":27226705,"netValueRatio":0.0554,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"臻镭科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockId":300900,"holdings":681600,"marketCap":26309760,"netValueRatio":0.0536,"quarterlyChange":-0.012029690299462326,"stock":{"stockCode":"300900","tickerId":300900,"exchange":"sz","stockType":"company","name":"广联航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockId":301232,"holdings":144500,"marketCap":24752850,"netValueRatio":0.0504,"quarterlyChange":0.017402150026727403,"stock":{"name":"飞沃科技","exchange":"sz","stockType":"company","stockCode":"301232","tickerId":301232}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockId":688818,"holdings":334573,"marketCap":20321964,"netValueRatio":0.0414,"stock":{"name":"电科蓝天","exchange":"sh","stockType":"company","stockCode":"688818","tickerId":688818}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockId":300503,"holdings":381600,"marketCap":19854648,"netValueRatio":0.0404,"quarterlyChange":-0.18345888261142496,"stock":{"stockCode":"300503","exchange":"sz","stockType":"company","tickerId":300503,"name":"昊志机电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockId":688210,"holdings":457755,"marketCap":19495785,"netValueRatio":0.0397,"quarterlyChange":-0.2301156905278381,"stock":{"stockCode":"688210","tickerId":688210,"exchange":"sh","stockType":"company","name":"统联精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockId":2865,"holdings":238300,"marketCap":17152834,"netValueRatio":0.0349,"quarterlyChange":0.3180736128914117,"stock":{"stockCode":"002865","exchange":"sz","stockType":"company","tickerId":2865,"name":"钧达股份"}}],"bondHoldings":[{"_id":"69e1bcd41afee757d0892a07","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockCode":"019827","stockName":"26国债01","holdings":231000,"marketCap":23160990,"netValueRatio":0.0472,"lastUpdated":"2026-04-17T04:53:40.650Z"},{"_id":"69e1bcd41afee757d0892a08","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000018362,"stockCode":"019792","stockName":"25国债19","holdings":34000,"marketCap":3425676,"netValueRatio":0.007,"lastUpdated":"2026-04-17T04:53:40.653Z"}],"lastFsMetrics":{"latestTurnoverRate":4.971500357120304,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2626},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.209},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1827},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1577},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1277},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0774},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0767},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0877},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1025},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0283},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0394},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0671},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0915},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0712},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0665},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0383},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0492},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0633},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0442},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0484},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0749},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0835},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1046},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0475},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0759},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0847},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1242},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1626},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.173},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1192},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1263},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1206},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1267},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1243},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2249},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2359},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1852},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.151},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1383},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1483},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1858},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1952},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2215},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2471},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2141},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2069},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.258},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2706},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1945},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2117},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2231},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2272},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.242},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2195},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2635},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1234},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0602},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1021},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1627},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1632},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.153},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2389},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.23},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2679},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1458},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0981},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0427},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0615},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0142},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9989},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.95},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9571},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.952},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9443},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9352},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9321},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9375},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9393},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9439},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9473},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9294},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.948},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9736},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9526},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9781},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9833},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0019},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9916},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9859},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9885},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0237},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0414},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0355},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0389},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0535},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0598},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0472},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0056},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0165},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0257},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0329},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0309},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0199},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0424},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0311},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0423},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0488},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0431},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0725},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0731},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0925},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1171},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0907},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0642},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0812},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0812},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0769},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0689},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0519},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0522},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0619},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0453},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0226},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0602},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0773},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0615},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0998},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1191},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1793},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1793},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1449},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1177},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1588},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1412},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1155},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1324},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1342},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1428},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1636},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1361},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1272},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1269},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1158},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0947},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0871},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0927},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0931},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0742},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0931},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1052},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1389},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1577},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1805},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1957},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.2055},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1879},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1696},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.13},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1236},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1485},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1303},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1123},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0991},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1098},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0994},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1314},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1278},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1747},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1731},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1546},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1645},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1478},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.1281},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0777},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0923},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0829},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0918},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0846},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0749},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0474},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0681},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0747},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0515},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0391},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.04},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9788},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9824},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9669},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9641},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9589},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9373},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9395},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9372},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9348},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9547},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9594},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.942},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.944},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9395},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9203},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8905},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8818},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8897},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9068},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9112},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9184},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9056},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9303},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9306},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.926},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9334},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9049},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9079},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8833},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8787},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8803},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9007},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8734},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8796},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8829},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8848},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8979},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.91},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.898},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8967},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9038},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9106},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9348},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9253},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9363},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9118},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9305},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9325},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9488},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9257},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8943},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8861},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8768},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8691},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8843},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8696},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8808},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8546},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8638},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.849},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8697},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8672},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8445},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8385},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8235},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8051},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7878},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9355},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9536},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9473},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9568},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9455},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9533},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9581},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9442},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9652},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9691},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9998},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0284},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.041},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0297},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0374},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0238},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.037},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0434},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0381},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0636},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.067},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9747},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9552},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9465},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9276},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9783},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0148},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0031},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0264},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0527},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0089},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.024},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0121},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0116},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":1.0014},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9529},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9583},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9274},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9409},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9211},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.907},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8943},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8766},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8726},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8578},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.867},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8774},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8691},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8647},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.863},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8487},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8564},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8308},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8449},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8576},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8564},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8612},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8621},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8682},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8757},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8844},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8853},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8835},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8869},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8855},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8848},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8825},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8966},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.896},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8949},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8878},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8994},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9081},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9204},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9077},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9057},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9036},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8936},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8836},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8886},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8949},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8992},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8861},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8697},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8773},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8508},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8539},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8567},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8791},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.879},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8705},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8644},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8782},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8819},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8982},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8966},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9168},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.918},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9242},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.891},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9032},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8887},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8727},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8742},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.878},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8856},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.887},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8738},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8809},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.892},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8751},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8565},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.857},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8269},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8332},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8411},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8576},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8547},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8707},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8618},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8996},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8839},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8235},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.794},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7558},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7516},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7505},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7532},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7472},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.736},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7288},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7326},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7359},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.731},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7316},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7382},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7425},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7407},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7414},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7366},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7435},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7333},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7267},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7341},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7355},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7341},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7326},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7291},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7269},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7302},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7299},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7255},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7296},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7382},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.739},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7365},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7374},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7321},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7256},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7233},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7306},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7404},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7508},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7241},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7297},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7312},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7263},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7334},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.746},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7636},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7652},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7673},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7649},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.762},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7693},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7787},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7796},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7729},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7683},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7715},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7784},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7759},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7811},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7887},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.802},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7922},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7923},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.7906},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8009},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8042},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8056},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8217},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8249},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8301},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.836},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8405},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8469},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8468},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8634},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8644},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8728},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8751},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8834},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8965},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.894},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8847},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8915},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8993},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8981},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9031},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8975},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9001},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9115},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9227},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9269},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9184},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9194},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9227},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9312},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.925},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9175},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9137},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.9041},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8942},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8929},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8723},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8706},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8698},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.86},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8692},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.8659},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018362,"lxr_nv_fc":0.866}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}