window.pageData = {"fund":{"_id":3000000001000,"stockCode":"001000","stockType":"fund","areaCode":"cn","followedNum":74,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-01-18T16:00:00.000Z","setUpScale":4976260000,"market":"a","tickerId":1000,"custody":"中国工商银行股份有限公司","name":"中欧明睿新起点混合型证券投资基金","shortName":"中欧明睿新起点混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-01-28T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050570000,"currency":"CNY","masterFundShortName":"中欧明睿新起点混合","pinyin":"zomrxqdhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"葛兰","stockType":"fund_manager","stockCode":"8801391995","exchange":"fm","tickerId":712150000}],"hotMetrics":{"fss":{"stockId":3000000001000,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0008,"f_ins_h_s_r_c_hy":0.00009999999999999994,"f_ins_h_s_r_c_1y":-0.00030000000000000003,"f_ind_h_s_r":0.9992,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":0.00029999999999996696,"f_h_a":144028,"f_h_s_a":5927,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001000,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.49905649905649907,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.15927947598253275,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.2536899345244701,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.1830857142857143,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.13295700216190248,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.19338092147955874,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.5042909090909091,"f_p_r_y5_ssc":4233,"f_p_r_y5_ssrp":0.6871455576559546,"f_p_r_y10_ssc":1346,"f_p_r_y10_ssrp":0.59182156133829,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.481995374958705},"fp":{"stockId":3000000001000,"type":"fp","f_p_r_fys":0.030710172744721653,"f_p_r_m1":0.05312337774701459,"f_p_r_m3":0.031991860728012744,"f_p_r_m6":0.16523071031974013,"f_p_r_y1":0.6686163407055388,"f_p_r_y3":0.1372866575308338,"f_p_r_y5":-0.02154340836012869,"f_cagr_p_r_fs":0.05517351745511534,"f_p_r_d1":-0.005104561172402433,"f_p_r_y2":0.7108320839580216,"f_p_r_y10":0.7691860465116291,"last_data_date":"2026-04-13T16:00:00.000Z"},"ff":{"stockId":3000000001000,"type":"ff","f_m_f":6974709,"f_m_f_r":0.012,"f_c_f":1162451,"f_c_f_r":0.002,"f_m_a_c_f":8137160,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001000,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.8258,"f_nv_cr":0.01534868201534878},"f_as":{"stockId":3000000001000,"type":"f_as","f_tas":1330854072.3798,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockId":300502,"holdings":306360,"marketCap":132004396,"netValueRatio":0.0992,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockId":300308,"holdings":213513,"marketCap":130242930,"netValueRatio":0.0979,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockId":2475,"holdings":2244671,"marketCap":127295292,"netValueRatio":0.0956,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockId":603986,"holdings":591695,"marketCap":126770653,"netValueRatio":0.0953,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockId":300274,"holdings":507571,"marketCap":86814943,"netValueRatio":0.0652,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockId":2371,"holdings":183613,"marketCap":84293056,"netValueRatio":0.0633,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockId":688981,"holdings":641458,"marketCap":78790286,"netValueRatio":0.0592,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockId":300394,"holdings":379700,"marketCap":77090491,"netValueRatio":0.0579,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockId":600115,"holdings":12019800,"marketCap":72118800,"netValueRatio":0.0542,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.44578313253011936,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockId":300750,"holdings":157001,"marketCap":57660187,"netValueRatio":0.0433,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}}],"bondHoldings":[{"_id":"69723a871987889646e6e498","date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockCode":"019773","stockName":"25国债08","holdings":471000,"marketCap":47575542,"netValueRatio":0.0357,"lastUpdated":"2026-01-22T14:56:07.140Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a871987889646e6e499","date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockCode":"019785","stockName":"25国债13","holdings":118000,"marketCap":11871155,"netValueRatio":0.0089,"lastUpdated":"2026-01-22T14:56:07.143Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a871987889646e6e49a","date":"2025-12-30T16:00:00.000Z","fundId":3000000001000,"stockCode":"019766","stockName":"25国债01","holdings":96000,"marketCap":9707088,"netValueRatio":0.0073,"lastUpdated":"2026-01-22T14:56:07.146Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.553259530765714,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8258},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7982},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8025},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.745},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7368},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.67},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6661},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.665},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6902},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6528},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.701},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7145},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7191},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7545},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7131},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7048},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7587},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7307},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7527},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7046},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7482},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7337},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7291},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7504},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7467},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7084},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.774},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7755},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7369},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7742},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8212},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8129},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8458},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8409},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8333},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7922},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8104},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7763},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8063},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.813},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7381},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7586},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7842},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8039},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7748},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8288},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7927},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8346},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8215},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7917},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8045},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8401},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8301},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8064},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8376},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.836},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8075},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7692},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7745},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8031},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7979},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8153},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8468},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8293},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8162},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7714},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8039},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8028},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8064},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8137},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7975},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7883},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7333},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7315},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7564},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6895},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7308},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7726},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7612},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8057},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8181},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7948},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7221},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7143},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6901},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6977},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6972},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6728},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6592},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6613},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6003},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.5551},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.5695},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6687},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6787},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6677},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6999},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6979},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7659},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7195},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7276},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7585},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7844},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7965},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7518},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7279},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7641},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7459},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.828},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8878},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.8384},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.847},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7832},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6783},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7002},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7028},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6147},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.5685},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6412},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6156},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.5669},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6597},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6752},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7631},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7557},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7589},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7256},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7869},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7782},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7512},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.7237},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6657},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6626},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.642},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6414},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6326},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6531},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.6455},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.5124},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.4582},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.5004},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.5393},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.4384},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.5642},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.5538},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.5975},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.537},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.5375},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.4125},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.3954},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.4066},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.3543},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2782},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2728},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2484},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.229},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2027},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1962},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2032},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1651},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1338},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1203},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1273},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1251},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1214},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.116},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.113},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1236},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1378},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1378},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1279},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.129},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1178},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1157},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1107},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1159},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1174},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1178},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1015},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1007},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0978},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1025},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1069},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1066},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1096},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1021},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1066},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1079},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0999},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1141},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1035},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0917},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0928},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.099},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0878},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.078},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0698},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0757},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0839},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0822},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0772},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0719},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0787},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0742},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0678},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0764},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0809},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0818},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0857},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0731},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0602},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0655},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0624},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0719},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0829},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0877},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0932},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1072},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1046},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0914},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0847},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0846},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0956},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0954},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0946},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0854},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.099},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1019},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1066},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0964},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0901},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0805},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0791},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.087},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0947},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0991},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1031},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0874},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1013},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1022},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0921},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0942},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0842},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0531},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0372},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0199},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.025},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1088},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1298},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.131},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1355},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1463},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1582},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1457},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1452},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1644},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1519},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1853},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1875},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1893},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1803},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1855},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1532},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1842},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1934},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2084},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2146},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2211},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1967},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1851},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.181},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.192},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2469},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2636},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.254},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.264},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.27},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2311},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2303},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2016},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2181},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2008},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2027},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2317},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2135},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2282},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2301},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2163},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1733},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.188},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.226},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.216},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2387},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2421},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2267},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2016},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1836},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1932},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2044},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1627},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1686},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1808},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1731},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1722},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1366},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1328},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1449},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.181},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2175},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2167},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2263},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2067},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2118},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1955},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2173},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2072},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1899},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1783},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1722},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.182},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2018},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1799},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1767},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1787},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1915},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1808},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1765},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.195},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2026},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1746},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1542},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1729},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1445},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1534},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1657},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2072},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2084},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2076},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1788},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.213},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.258},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2941},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2683},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2777},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2385},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2567},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2465},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2572},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2145},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1837},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.211},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2062},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2067},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2176},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.23},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.215},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2309},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2441},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2434},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2412},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1501},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.152},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1919},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2194},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1919},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2334},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2464},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.3512},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.2052},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0871},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0314},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0063},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0029},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9609},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9729},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9748},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9827},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.985},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9801},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9787},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9698},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9594},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9587},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9768},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9728},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9842},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9799},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0088},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9855},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9836},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9866},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0007},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0095},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0084},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0114},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0126},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0179},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0113},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0015},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0007},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.014},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0017},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0017},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9926},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9984},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0004},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":0.9787},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0223},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0594},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0551},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0365},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0477},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.042},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0361},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0608},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0696},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1014},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1042},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1131},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1097},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1374},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1167},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1153},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1192},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1118},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1145},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0859},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0876},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0846},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0887},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0975},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1053},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0947},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0948},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0885},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.105},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.094},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1204},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1317},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1356},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1425},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1499},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1273},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1073},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0874},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0862},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0813},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0841},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1056},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0994},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.112},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0987},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0798},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0875},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0914},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0894},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1005},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.084},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1005},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1113},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1129},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1156},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1117},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1114},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1053},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1103},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1162},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1173},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1272},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1212},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1355},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1455},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1228},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1261},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.1057},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0717},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0688},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0594},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.056},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0677},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0805},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0853},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001000,"lxr_nv_fc":1.0678}],"indexCandlestickList":[{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48134,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}