window.pageData = {"fund":{"_id":3000000001018,"stockCode":"001018","stockType":"fund","areaCode":"cn","followedNum":185,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-01-25T16:00:00.000Z","setUpScale":1105780000,"market":"a","tickerId":1018,"custody":"中国工商银行股份有限公司","name":"易方达新经济灵活配置混合型证券投资基金","shortName":"易方达新经济混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-02-11T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达新经济混合","memoNum":6,"pinyin":"yfdxjjlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"陈皓","stockType":"fund_manager","stockCode":"db20164448","exchange":"fm","tickerId":308120010}],"hotMetrics":{"fss":{"stockId":3000000001018,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0729,"f_ins_h_s_r_c_hy":-0.005399999999999988,"f_ins_h_s_r_c_1y":-0.0194,"f_ind_h_s_r":0.9270999999999999,"f_ind_h_s_r_c_hy":0.00539999999999996,"f_ind_h_s_r_c_1y":0.019399999999999973,"f_h_a":103010,"f_h_s_a":6644,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001018,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.17569073083778966,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.14725180165644833,"f_p_r_m3_ssc":9141,"f_p_r_m3_ssrp":0.17155361050328227,"f_p_r_m6_ssc":8896,"f_p_r_m6_ssrp":0.17425519955030916,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.08803907553014058,"f_p_r_y2_ssc":7791,"f_p_r_y2_ssrp":0.10834403080872913,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.08187134502923976,"f_p_r_y5_ssc":4476,"f_p_r_y5_ssrp":0.05921787709497207,"f_p_r_y10_ssc":1417,"f_p_r_y10_ssrp":0.03248587570621469,"f_cagr_p_r_fs_ssc":9239,"f_cagr_p_r_fs_ssrp":0.12773327560077938},"fp":{"stockId":3000000001018,"type":"fp","f_p_r_fys":0.3422039649937503,"f_p_r_m1":0.126686656671664,"f_p_r_m3":0.3142707240293814,"f_p_r_m6":0.38474295190713237,"f_p_r_y1":1.2459653317393937,"f_p_r_y3":1.078263274336285,"f_p_r_y5":1.1288951841359816,"f_cagr_p_r_fs":0.1945279060920937,"f_p_r_d1":0.0017256255392581465,"f_p_r_y2":1.3557993730407576,"f_p_r_y10":4.839160839160853,"last_data_date":"2026-06-16T16:00:00.000Z","f_i_d":"2015-02-11T16:00:00.000Z"},"ff":{"stockId":3000000001018,"type":"ff","f_m_f":25682031,"f_m_f_r":0.012,"f_c_f":4280338,"f_c_f_r":0.002,"f_m_a_c_f":29962369,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001018,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":7.515,"f_nv_cr":0.033842344201403085},"f_as":{"stockId":3000000001018,"type":"f_as","f_tas":3419398689.06,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001018,"stockId":601615,"holdings":9761170,"marketCap":165647054,"netValueRatio":0.0484,"quarterlyChange":0.17196132596685154,"stock":{"stockCode":"601615","exchange":"sh","stockType":"company","tickerId":601615,"name":"明阳智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001018,"stockId":300394,"holdings":492500,"marketCap":148538000,"netValueRatio":0.0434,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001018,"stockId":300207,"holdings":4904600,"marketCap":123644966,"netValueRatio":0.0362,"quarterlyChange":-0.03594646271510471,"stock":{"stockCode":"300207","exchange":"sz","stockType":"company","tickerId":300207,"name":"欣旺达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001018,"stockId":600276,"holdings":2133800,"marketCap":117828436,"netValueRatio":0.0345,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001018,"stockId":2044,"holdings":20195700,"marketCap":113701791,"netValueRatio":0.0333,"quarterlyChange":0.06628787878787867,"stock":{"stockCode":"002044","exchange":"sz","stockType":"company","tickerId":2044,"name":"美年健康"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001018,"stockId":600160,"holdings":3276880,"marketCap":111905452,"netValueRatio":0.0327,"quarterlyChange":-0.10725666243815102,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001018,"stockId":688433,"holdings":1393146,"marketCap":104736716,"netValueRatio":0.0306,"quarterlyChange":0.13616442496599723,"stock":{"name":"华曙高科","exchange":"sh","stockType":"company","stockCode":"688433","tickerId":688433}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001018,"stockId":688777,"holdings":1571770,"marketCap":101300576,"netValueRatio":0.0296,"quarterlyChange":0.3062423996757202,"stock":{"stockCode":"688777","tickerId":688777,"exchange":"sh","stockType":"company","name":"中控技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001018,"stockId":300577,"holdings":5246235,"marketCap":95114240,"netValueRatio":0.0278,"quarterlyChange":-0.15161441272812315,"stock":{"stockCode":"300577","exchange":"sz","stockType":"company","tickerId":300577,"name":"开润股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001018,"stockId":300857,"holdings":442100,"marketCap":92540372,"netValueRatio":0.0271,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}}],"lastFsMetrics":{"latestTurnoverRate":2.5551986988859827,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":7.515},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":7.269},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":7.166},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.781},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.768},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.827},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":7.001},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.724},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.969},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":7.164},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":7.13},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.944},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.645},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.858},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":7.054},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.899},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":7.029},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":7.052},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.818},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.609},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.869},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.792},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.671},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.67},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.783},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.941},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.818},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.808},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.648},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.738},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.587},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.403},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.257},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.166},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.167},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.13},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.103},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.135},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.011},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.994},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.954},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.893},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.8},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.833},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.759},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.758},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.697},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.684},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.476},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.467},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.489},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.578},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.442},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.526},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.531},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.494},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.576},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.492},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.414},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.588},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.642},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.772},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.718},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.896},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.982},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.039},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.027},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.002},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.868},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.929},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.903},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.827},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.855},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.131},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.193},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.101},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.025},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.966},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.897},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.968},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.934},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.948},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.955},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.842},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.807},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.95},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.004},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.863},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.002},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.008},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.083},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.091},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":6.014},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.989},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.92},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.895},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.846},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.911},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.904},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.883},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.812},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.8},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.893},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.819},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.764},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.777},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.789},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.734},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.599},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.642},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.621},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.643},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.644},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.586},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.507},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.507},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.403},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.364},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.427},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.271},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.341},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.416},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.334},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.426},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.401},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.366},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.249},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.202},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.214},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.25},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.284},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.225},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.189},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.192},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.077},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.981},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.976},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.187},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.248},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.25},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.286},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.287},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.425},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.389},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.392},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.474},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.438},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.454},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.321},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.27},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.346},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.279},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.376},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.433},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.319},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.368},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.265},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.07},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.095},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.105},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.942},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.908},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.115},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.09},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.005},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.23},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.258},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.366},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.243},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.226},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.109},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.164},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.115},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.082},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.117},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.015},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5.005},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":5},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.913},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.88},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.898},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.822},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.57},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.507},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.528},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.504},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.276},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.465},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.437},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.606},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.508},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.401},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.286},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.33},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.318},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.181},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.083},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.09},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.085},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":4.069},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.981},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.911},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.991},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.901},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.854},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.805},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.824},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.803},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.801},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.762},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.74},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.772},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.763},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.769},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.71},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.682},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.674},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.639},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.649},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.653},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.623},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.662},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.603},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.621},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.557},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.519},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.539},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.546},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.541},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.474},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.489},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.513},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.468},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.502},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.479},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.426},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.381},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.397},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.354},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.312},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.303},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.332},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.371},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.346},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.353},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.318},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.341},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.331},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.289},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.324},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.288},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.288},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.267},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.234},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.213},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.239},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.191},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.198},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.218},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.197},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.219},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.251},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.244},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.212},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.212},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.213},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.261},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.264},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.276},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.233},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.267},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.263},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.249},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.169},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.159},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.156},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.18},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.164},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.186},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.18},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.186},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.138},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.145},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.153},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.172},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.185},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.157},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.116},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.062},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.023},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.011},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.295},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.352},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.337},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.318},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.352},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.367},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.35},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.349},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.385},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.391},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.46},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.491},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.525},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.525},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.527},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.453},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.495},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.489},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.483},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.477},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.496},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.415},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.389},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.34},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.344},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.449},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.472},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.438},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.461},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.477},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.402},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.379},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.329},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.4},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.384},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.343},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.388},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.338},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.347},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.31},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.295},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.238},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.236},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.275},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.24},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.265},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.268},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.245},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.207},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.169},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.182},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.224},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.119},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.124},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.164},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.134},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.157},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.106},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.096},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.162},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.255},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.315},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.315},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.337},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.285},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.302},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.261},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.303},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.3},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.25},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.232},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.25},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.274},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.316},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.274},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.273},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.265},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.276},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.23},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.207},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.254},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.283},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.247},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.218},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.214},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.137},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.128},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.143},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.259},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.273},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.246},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.189},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.253},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.316},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.423},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.418},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.464},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.397},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.384},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.338},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.352},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.264},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.21},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.252},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.239},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.253},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.294},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.298},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.263},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.3},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.311},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.293},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.252},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.124},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.133},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.175},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.238},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.146},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.268},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.295},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.523},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.296},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.03},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.894},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.795},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.789},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.688},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.697},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.698},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.696},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.704},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.716},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.728},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.721},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.71},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.724},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.775},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.776},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.799},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.785},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.833},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.786},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.767},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.757},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.783},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.805},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.806},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.811},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.815},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.853},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.853},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.857},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.862},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.896},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.886},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.881},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.888},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.901},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.902},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.871},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.96},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.01},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.022},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.933},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.966},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.98},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.955},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":2.984},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.018},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.113},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.11},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.11},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.091},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.141},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.144},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.169},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.196},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.141},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.122},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.064},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.099},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.063},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.085},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.105},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.152},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.12},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.121},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.094},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.134},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.09},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.102},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.144},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.142},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001018,"lxr_nv_fc":3.168}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48760,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}