window.pageData = {"fund":{"_id":3000000019228,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019228","tickerId":19228,"shortName":"方正富邦金立方一年持有期混合E","currency":"CNY","fundCollectionId":4000050670000,"inceptionDate":"2023-09-03T16:00:00.000Z","exchange":"jj","name":"方正富邦金立方一年持有期混合型证券投资基金","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbjlfyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50670000","tickerId":50670000,"name":"方正富邦基金管理有限公司"},"managers":[{"name":"乔培涛","stockType":"fund_manager","stockCode":"db20063845","exchange":"fm","tickerId":171620160070}],"hotMetrics":{"fss":{"stockId":3000000019228,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0046,"f_ind_h_s_r":0.9954000000000001,"f_h_a":19630,"f_h_s_a":43859,"f_ind_h_s_r_c_hy":0.00029999999999996696,"f_ins_h_s_r_c_hy":-0.0002999999999999999,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.00029999999999996696,"f_ins_h_s_r_c_1y":-0.0002999999999999999},"fpr":{"stockId":3000000019228,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.12987012987012986,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.09600262123197903,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.14626567528576184,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.33558120928106067,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.311268620855358,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.17061611374407584,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.261552440290758},"fp":{"stockId":3000000019228,"type":"fp","f_p_r_d1":0.0057228915662648205,"f_cagr_p_r_fs":0.13275853716743669,"f_p_r_m1":0.03862035462715574,"f_p_r_m3":0.057630472421468903,"f_p_r_fys":0.11717831482691032,"f_p_r_m6":0.060647401711521276,"f_p_r_y1":0.4356219573610891,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y2":0.5848776871756862},"ff":{"stockId":3000000019228,"type":"ff","f_m_f":1732278,"f_m_f_r":0.006,"f_c_f":577423,"f_c_f_r":0.002,"f_m_a_c_f":2309701,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-22T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000019228,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.8552,"f_nv_cr":0.014712861888941609},"f_as":{"stockId":3000000019228,"type":"f_as","f_tas":554668709.8215,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019226,"__csrcFundId":13059,"stockCode":"019226","masterFundShortName":"方正富邦金立方一年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19226,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:43.625Z","status":"normal","exchange":"jj","shortName":"方正富邦金立方一年持有期混合A","fundCollectionId":4000050670000,"inceptionDate":"2023-09-03T16:00:00.000Z","name":"方正富邦金立方一年持有期混合型证券投资基金","pinyin":"fzfbjlfyncyqhhxzqtzjj"},{"_id":3000000019227,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019227","tickerId":19227,"shortName":"方正富邦金立方一年持有期混合D","currency":"CNY","__csrcFundId":13059,"lastUpdated":"2025-01-04T00:32:26.203Z","fundCollectionId":4000050670000,"inceptionDate":"2023-09-03T16:00:00.000Z","exchange":"jj","name":"方正富邦金立方一年持有期混合型证券投资基金","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbjlfyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019226,"stockId":63,"holdings":600000,"marketCap":22704000,"netValueRatio":0.0408,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17090271691498682,"stock":{"stockCode":"000063","exchange":"sz","stockType":"company","tickerId":63,"name":"中兴通讯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019226,"stockId":300558,"holdings":485400,"marketCap":22663326,"netValueRatio":0.0407,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.3011525220775326,"stock":{"stockCode":"300558","exchange":"sz","stockType":"company","tickerId":300558,"name":"贝达药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019226,"stockId":300347,"holdings":381500,"marketCap":21631050,"netValueRatio":0.0388,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.022413793103448043,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019226,"stockId":2821,"holdings":195000,"marketCap":18121350,"netValueRatio":0.0325,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18267370272647288,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019226,"stockId":300443,"holdings":568000,"marketCap":15977840,"netValueRatio":0.0287,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05882047114760891,"stock":{"stockCode":"300443","exchange":"sz","stockType":"company","tickerId":300443,"name":"金雷股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019226,"stockId":725,"holdings":3750000,"marketCap":15787500,"netValueRatio":0.0283,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019226,"stockId":300866,"holdings":129800,"marketCap":14847822,"netValueRatio":0.0267,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06029737944631486,"stock":{"stockCode":"300866","tickerId":300866,"exchange":"sz","stockType":"company","name":"安克创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019226,"stockId":300725,"holdings":378600,"marketCap":14598816,"netValueRatio":0.0262,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06904876871076748,"stock":{"stockCode":"300725","exchange":"sz","stockType":"company","tickerId":300725,"name":"药石科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019226,"stockId":688559,"holdings":286004,"marketCap":13745352,"netValueRatio":0.0247,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1429250891795486,"stock":{"stockCode":"688559","tickerId":688559,"exchange":"sh","stockType":"company","name":"海目星"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019226,"stockId":2920,"holdings":111000,"marketCap":13353300,"netValueRatio":0.024,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20452291212061124,"stock":{"stockCode":"002920","exchange":"sz","stockType":"company","tickerId":2920,"name":"德赛西威"}}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8552},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8428},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8467},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8063},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8031},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.812},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8225},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8005},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8092},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8085},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7926},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.798},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7893},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7747},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7985},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8043},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.823},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8201},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8344},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8273},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8286},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8277},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8234},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.807},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8174},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8114},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8067},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8131},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8375},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8483},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8461},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8442},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8353},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8308},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8405},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8338},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.833},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.83},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8208},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8164},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8255},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8187},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8001},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8248},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8364},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8483},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8474},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8434},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8491},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8344},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8367},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.825},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8313},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8299},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8277},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8248},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8185},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8223},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8086},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7987},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7985},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7948},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7823},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7655},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7657},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7647},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7674},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7642},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7608},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7534},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7482},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7417},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7331},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7384},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7271},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7368},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7485},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7432},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.748},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7492},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7514},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7459},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7459},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7454},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.756},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7657},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7571},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7478},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7467},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7507},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7385},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7396},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7851},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7863},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7885},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8025},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7956},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8013},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7777},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7848},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7899},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7905},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7907},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7815},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7806},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7961},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7947},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7936},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7985},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7886},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7884},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7768},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7612},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7637},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7696},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7614},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7537},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7833},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7891},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7804},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8129},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8063},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8334},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8205},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.8011},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7932},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7949},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7908},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7737},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7773},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7711},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7702},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7737},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7678},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7643},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7629},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7642},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.751},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7542},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.76},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7531},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7306},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7393},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7432},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7573},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7585},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7587},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7481},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7538},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7515},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7415},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7331},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7353},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7315},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7319},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7226},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7126},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7182},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7141},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7127},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7069},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7105},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7107},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7051},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7028},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7002},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7009},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7062},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7135},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7067},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7041},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.7031},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6939},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6953},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6911},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.689},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6892},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.681},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.68},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6777},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6792},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6737},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6719},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6736},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6622},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6644},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.669},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6632},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6686},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6711},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6598},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6571},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.662},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6541},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6413},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6369},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6417},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6483},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6426},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6421},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.639},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.647},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6441},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6405},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6436},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6376},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6395},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6327},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6253},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6245},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6301},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6202},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6209},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.625},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6232},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6296},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.634},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6327},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6293},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6309},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6295},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.638},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6382},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6395},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6237},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6321},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6254},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6256},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6064},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5988},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5971},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6017},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5973},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6045},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5942},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6009},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5917},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5918},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5911},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5994},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6049},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6008},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5957},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.585},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5791},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5851},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6351},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6516},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6516},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6464},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6529},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6551},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6563},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.655},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6577},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6605},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6685},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.676},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6834},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6746},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6758},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6658},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6746},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6723},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6678},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.664},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6691},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6593},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6562},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6488},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6455},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.683},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6804},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6697},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6693},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6746},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6566},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6483},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6315},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6402},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6376},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6289},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6382},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6307},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6348},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6317},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6249},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6208},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6211},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6215},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6168},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6187},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6229},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6232},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6197},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6141},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6131},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6153},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6017},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6027},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6072},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6084},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6103},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6073},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6087},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.614},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6224},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6293},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6289},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6268},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6256},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6272},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.622},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6247},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6245},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6249},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6237},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6268},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6311},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6365},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6324},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6303},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6274},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6275},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.623},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6214},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6247},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6251},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6224},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6174},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6192},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.613},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6133},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6121},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6237},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6239},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6196},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6147},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6193},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6277},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6381},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6399},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6419},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6357},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6402},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.628},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.628},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6167},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6095},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6146},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6117},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6106},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6206},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.613},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6063},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6114},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.611},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6077},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6035},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5906},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5956},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5973},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6046},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5944},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6112},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6118},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6486},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.6105},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5548},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.53},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5134},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.513},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.502},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5022},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5045},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.4998},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5002},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5042},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5059},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.505},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5027},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5043},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5101},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5075},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5082},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5028},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5092},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5024},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.496},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.4931},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.4972},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.4946},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.4947},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.4995},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.501},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5082},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5092},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5103},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5077},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5112},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5089},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5112},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5151},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5146},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5149},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.508},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5177},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5225},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5253},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5094},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5102},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5126},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5058},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5055},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5125},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5253},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5249},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5234},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5233},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5277},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5262},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5329},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5345},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5213},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5225},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5121},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5238},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5201},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5289},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5339},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5352},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.532},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.532},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5291},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5379},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5251},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5287},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5422},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5425},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.55},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5551},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5516},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5485},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5486},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5491},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5457},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.54},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5395},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5487},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5541},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5537},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5578},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5536},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.551},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5524},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5533},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5499},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5551},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5635},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5615},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5623},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5632},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5572},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5565},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5614},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5582},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5595},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5615},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5565},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5627},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5627},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5541},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5581},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5499},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5409},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5379},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5339},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5344},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5333},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5365},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5353},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5201},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.5352},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000019228,"lxr_nv_fc":0.538}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48104,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}