window.pageData = {"fund":{"_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","exchange":"jj","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,"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":3000000018363,"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":10302,"f_h_s_a":614,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000018363,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.04986672589960018,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.05834878394590468,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.03980485641423661,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.18798538145271815,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.33845784290175357,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.37743533296642817,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.39431685480731804},"fp":{"stockId":3000000018363,"type":"fp","f_p_r_d1":-0.023924349881796814,"f_cagr_p_r_fs":0.07869002538807446,"f_p_r_m1":0.17576213774934146,"f_p_r_m3":0.19111619483366704,"f_p_r_m6":0.18771979849824172,"f_p_r_fys":0.2638818650753514,"f_p_r_y1":0.42746173177975866,"last_data_date":"2026-04-20T16:00:00.000Z","f_p_r_y2":0.46925338036449205},"ff":{"stockId":3000000018363,"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":"2025-05-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018363,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":1.2496,"f_nv_cr":0.0013622886449236038},"f_as":{"stockId":3000000018363,"type":"f_as","f_tas":444961254.70439994,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018362,"__csrcFundId":12658,"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,"lastUpdated":"2025-01-01T23:59:42.026Z","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":3}],"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"}]},"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2496},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2479},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.195},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.169},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1443},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1147},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.065},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0643},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0752},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0899},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0165},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0275},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0549},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0791},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0591},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0544},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0266},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0374},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0513},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0324},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0366},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0628},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0713},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0922},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0358},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0639},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0726},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1117},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1497},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.16},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1068},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1139},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1083},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1143},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.112},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2115},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2224},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1723},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1385},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1259},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1359},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1731},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1824},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2084},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2337},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2012},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.194},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2447},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2571},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1818},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1989},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2102},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2143},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2289},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2066},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2502},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1116},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0491},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0906},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1505},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1511},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.141},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.226},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2172},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.2547},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.134},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0868},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.032},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0505},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0037},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9887},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9403},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9473},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9424},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9348},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9257},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9227},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.928},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9298},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9344},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9378},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9201},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9385},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9639},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9431},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9684},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9736},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.992},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9819},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9763},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9788},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0137},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0312},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0254},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0288},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0433},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0496},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.037},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9959},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0067},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0158},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.023},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.021},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0101},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0325},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0213},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0324},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0389},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0333},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0624},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.063},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0822},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1066},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0805},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0542},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0711},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0711},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0669},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.059},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0422},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0425},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0521},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0357},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0133},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0506},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0675},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0518},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0898},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.109},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1686},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1691},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1349},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1081},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1488},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1314},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1059},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1227},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1246},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1331},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1538},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1264},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1177},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1175},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1065},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0855},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0781},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0836},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0841},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0653},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0841},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0961},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1295},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1482},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1709},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1859},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1957},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1782},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1602},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1209},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1145},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1393},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1212},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1034},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0903},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.101},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0907},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1224},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1189},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1654},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1638},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1455},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1553},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1388},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.1193},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0693},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0838},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0745},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0833},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0762},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0665},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0393},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0599},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0664},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0434},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0311},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.032},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9713},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9749},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9595},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9568},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9517},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9303},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9324},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9302},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9278},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9476},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9523},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.935},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.937},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9326},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9136},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8839},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8753},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8832},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9002},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9046},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9117},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.899},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9236},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9239},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9194},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9267},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8985},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9014},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.877},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8724},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8741},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8944},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8672},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8734},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8767},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8786},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8916},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9037},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8918},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8905},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8976},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9044},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9285},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.919},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.93},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9056},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9242},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9262},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9425},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9199},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8887},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8805},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8713},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8637},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8788},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8642},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8754},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8493},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8585},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8438},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8644},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8619},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8394},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8334},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8185},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8002},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7831},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.93},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9479},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9417},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9511},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.94},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9477},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9526},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9387},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9596},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9635},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.994},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0225},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.035},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0238},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0315},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.018},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0311},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0375},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0322},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0575},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.061},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9692},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9498},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9411},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9224},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9728},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0091},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9975},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0207},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0469},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0033},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0184},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.0065},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":1.006},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9959},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9476},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.953},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9224},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9358},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9162},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9022},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8895},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8721},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8682},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8534},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8626},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8729},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8648},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8603},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8587},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8444},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8521},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8267},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8407},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8534},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8523},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.857},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8579},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.864},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8715},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8801},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8811},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8793},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8827},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8813},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8806},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8784},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8924},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8918},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8907},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8838},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8953},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.904},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9162},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9036},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9016},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8996},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8896},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8797},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8847},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.891},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8953},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8822},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.866},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8735},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8472},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8502},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.853},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8753},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8753},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8669},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8608},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8745},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8782},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8945},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.893},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9131},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9143},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9205},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8874},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8996},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8852},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8693},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8707},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8745},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8821},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8835},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8704},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8775},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8886},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8718},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8532},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8538},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8238},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8301},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.838},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8544},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8516},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8675},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8587},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8964},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8784},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8185},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7891},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7512},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.747},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7459},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7486},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7427},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7316},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7244},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7283},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7315},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7267},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7273},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7339},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7382},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7364},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7371},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7323},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7393},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7291},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7226},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7299},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7313},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.73},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7285},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.725},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7228},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7261},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7259},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7215},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7255},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7341},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.735},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7325},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7334},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7281},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7217},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7193},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7267},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7364},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7468},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7203},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7258},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7273},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7225},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7296},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7421},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7596},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7612},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7633},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7609},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7581},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7653},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7747},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7756},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.769},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7644},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7676},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7745},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7721},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7772},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7848},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7981},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7883},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7884},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.7868},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.797},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8003},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8017},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8178},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8209},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8261},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.832},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8365},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8429},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8428},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8594},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8603},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8687},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8711},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8794},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8924},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8899},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8807},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8875},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8952},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8941},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.899},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8936},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8962},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9075},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9187},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9228},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9144},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9154},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9188},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9273},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.921},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9136},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9098},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.9003},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8905},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8891},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8683},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8667},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8659},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8561},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.8653},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018363,"lxr_nv_fc":0.862}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48195,"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"}}