window.pageData = {"fund":{"_id":3000000018681,"name":"国联安气候变化责任投资混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018681","tickerId":18681,"shortName":"国联安气候变化混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050240000,"inceptionDate":"2023-08-16T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glaqhbhzrtzhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"managers":[{"name":"潘明","stockType":"fund_manager","stockCode":"8801381940","exchange":"fm","tickerId":1613140700}],"hotMetrics":{"fss":{"stockId":3000000018681,"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":73,"f_h_s_a":10458,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000018681,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.9812305641936917,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.3733231541062275,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.9903536977491961,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.9042941982640476,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6474897910160942,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.9306549257017062,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.7032567795510575},"fp":{"stockId":3000000018681,"type":"fp","f_p_r_d1":-0.010778253288952211,"f_cagr_p_r_fs":-0.047556739562549244,"f_p_r_m1":0.06891522333637146,"f_p_r_m3":-0.16989947614328227,"f_p_r_fys":-0.09213378755032564,"f_p_r_m6":-0.04589096826688421,"f_p_r_y1":0.1646801748112845,"last_data_date":"2026-04-20T16:00:00.000Z","f_p_r_y2":0.17306922769107613},"ff":{"stockId":3000000018681,"type":"ff","f_m_f":553356,"f_m_f_r":0.012,"f_c_f":92226,"f_c_f_r":0.002,"f_m_a_c_f":645582,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018681,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":0.5863,"f_nv_cr":0.005487909449494177},"f_as":{"stockId":3000000018681,"type":"f_as","f_tas":5232652.622,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016635,"__csrcFundId":11750,"stockCode":"016635","shortName":"国联安气候变化混合A","masterFundShortName":"国联安气候变化混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16635,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:38.681Z","status":"normal","exchange":"jj","fundCollectionId":4000050240000,"inceptionDate":"2022-09-27T16:00:00.000Z","name":"国联安气候变化责任投资混合型证券投资基金","setUpDate":"2022-09-27T16:00:00.000Z","setUpAssetScale":217619436.42,"setUpShares":217619436.42,"pinyin":"glaqhbhzrtzhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016635,"stockId":301550,"holdings":88972,"marketCap":12340416,"netValueRatio":0.0963,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5032376908560647,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016635,"stockId":2050,"holdings":185200,"marketCap":10243412,"netValueRatio":0.0799,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1420607061738577,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016635,"stockId":603119,"holdings":80200,"marketCap":9276734,"netValueRatio":0.0724,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.027447148694260903,"stock":{"name":"浙江荣泰","exchange":"sh","stockType":"company","stockCode":"603119","tickerId":603119}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016635,"stockId":2028,"holdings":57400,"marketCap":8873466,"netValueRatio":0.0692,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41799669785360605,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016635,"stockId":300953,"holdings":48800,"marketCap":8199376,"netValueRatio":0.064,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10717891492640452,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016635,"stockId":603728,"holdings":110600,"marketCap":8001910,"netValueRatio":0.0624,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14520321361058663,"stock":{"stockCode":"603728","exchange":"sh","stockType":"company","tickerId":603728,"name":"鸣志电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016635,"stockId":601689,"holdings":102200,"marketCap":7887796,"netValueRatio":0.0615,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04704284479565313,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016635,"stockId":1000000000000179,"holdings":283500,"marketCap":7610188,"netValueRatio":0.0594,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2656019656019658,"stock":{"stockCode":"00179","exchange":"hk","stockType":"company","tickerId":179,"name":"德昌电机控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016635,"stockId":300750,"holdings":20700,"marketCap":7602282,"netValueRatio":0.0593,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016635,"stockId":1000000000009880,"holdings":66050,"marketCap":7534765,"netValueRatio":0.0588,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1804023361453596,"stock":{"exchange":"hk","stockType":"company","stockCode":"09880","tickerId":9880,"name":"优必选"}}]},"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5863},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5831},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.588},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5874},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5757},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5729},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.568},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5762},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5651},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5673},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5437},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5468},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5497},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5594},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5361},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5422},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5438},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5426},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5497},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.536},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5337},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5485},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5581},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5786},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5709},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5785},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5848},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5972},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6084},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6185},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6025},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6147},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6055},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5965},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6274},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6389},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6422},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6447},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.643},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6569},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6615},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6513},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6581},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6497},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6464},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6319},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6451},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6484},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6319},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6448},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6427},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6617},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6721},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6698},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6973},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.7006},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.7063},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6941},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.7103},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6904},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6563},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6573},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6701},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6718},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6711},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6549},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6621},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6644},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6635},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6458},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6472},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6146},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6016},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5976},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5798},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5802},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5857},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.577},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5719},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5812},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5734},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5843},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5972},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5962},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6063},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6011},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6074},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6012},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5893},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5715},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5751},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5854},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5807},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5746},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5747},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5636},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5588},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5567},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5595},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5682},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5715},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5813},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5803},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5909},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5852},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5964},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6009},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6227},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6423},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6167},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6151},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6349},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6398},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6287},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6441},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6367},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6319},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6286},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6061},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6147},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6145},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6062},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.592},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6095},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6186},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5936},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6266},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6512},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6729},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6859},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.68},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6534},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6769},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.675},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6678},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.664},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6482},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6753},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.664},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6416},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6008},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5887},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5945},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5839},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5888},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5867},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5647},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5484},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5741},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5848},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5607},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5608},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5472},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5476},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5517},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.558},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5459},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5314},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5362},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.542},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5305},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5274},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5155},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5214},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5129},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5128},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5119},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5186},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5206},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5083},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5052},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4879},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4919},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4954},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5067},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5084},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.509},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5083},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5064},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.505},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5121},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5078},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5073},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4989},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4912},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4868},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.48},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4748},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4788},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4805},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4761},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4827},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4877},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4898},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4997},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4992},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4917},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4911},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4951},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.488},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4675},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4668},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4768},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.49},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4891},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4964},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4947},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5051},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5069},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.502},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5085},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5091},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5191},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5109},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5047},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5034},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5174},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5157},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5175},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5225},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5327},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5315},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5359},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5365},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5365},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5456},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5386},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5477},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5487},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5562},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5361},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5492},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5494},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5544},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5457},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5311},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5245},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5312},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5324},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5318},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4982},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5034},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4902},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.495},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4965},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5039},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5016},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4968},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.477},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4601},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4481},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4621},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5319},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5452},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5395},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5487},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5629},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5712},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5779},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5691},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5882},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5862},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6132},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6156},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6137},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6139},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6094},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5957},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6136},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6169},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6241},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6309},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6262},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6199},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5988},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5794},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5875},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6334},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.648},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.633},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6258},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6383},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6141},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6053},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.569},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5719},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5528},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.549},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.57},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5617},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5628},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5671},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.558},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5323},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5272},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5444},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5335},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5409},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.545},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5344},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5247},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5236},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5225},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5293},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5079},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5113},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5232},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5224},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5222},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5146},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5101},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5135},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5296},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5361},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5305},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5315},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5241},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5292},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5233},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5239},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5231},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5197},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5178},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5171},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5187},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5316},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5259},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.527},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.528},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5242},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5199},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.521},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5297},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.528},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5187},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5115},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5208},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5091},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5194},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5196},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5371},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5398},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5416},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5316},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5376},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5505},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.565},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5593},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5629},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5493},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5509},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5538},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5592},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5469},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.537},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5456},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5445},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5409},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5508},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5568},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.537},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5535},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5444},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5343},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5328},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5068},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5123},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.525},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5421},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5351},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5587},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5538},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.6152},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5649},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.513},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4847},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4772},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4748},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4678},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4762},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4797},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4822},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4775},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4849},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4868},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4761},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4767},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4787},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4855},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4855},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4858},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.478},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.486},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4779},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4681},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4672},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4701},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4707},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4691},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4702},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.471},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4733},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4753},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4799},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4773},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4826},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4788},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4829},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4861},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4912},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4868},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4797},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4895},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4962},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.499},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4915},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4935},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4976},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4975},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4946},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.495},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5038},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4989},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4965},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.49},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4961},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4929},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4963},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4947},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4878},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4958},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4862},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4835},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4812},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4819},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4874},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4989},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5072},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5072},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4968},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5053},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5058},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5146},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5153},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5174},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5212},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5282},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5194},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5126},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5148},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5061},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5105},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5088},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5197},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5224},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5293},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5172},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5122},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5194},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.522},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5192},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5185},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5088},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5115},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.52},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5154},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5214},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5172},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5203},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5212},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5241},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5279},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.524},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5215},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5113},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5127},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5155},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5086},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.5103},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4999},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4966},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4978},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018681,"lxr_nv_fc":0.4948}],"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":48196,"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"}}