window.pageData = {"fund":{"_id":3000000001111,"stockCode":"001111","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-03-08T16:00:00.000Z","setUpScale":3254490000,"market":"a","tickerId":1111,"custody":"中信银行股份有限公司","name":"中欧瑾泉灵活配置混合型证券投资基金","shortName":"中欧瑾泉灵活配置混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-03-15T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zojqlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"刘勇","stockType":"fund_manager","stockCode":"db20913201","exchange":"fm","tickerId":1225231100}],"hotMetrics":{"fss":{"stockId":3000000001111,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9612999999999999,"f_ind_h_s_r":0.0387,"f_h_a":3107,"f_h_s_a":492045,"f_ind_h_s_r_c_1y":0.0326,"f_ind_h_s_r_c_hy":0.024599999999999997,"f_ins_h_s_r_c_1y":-0.03260000000000007,"f_ins_h_s_r_c_hy":-0.024600000000000066,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001111,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.6497772828507795,"f_p_r_m1_ssc":9270,"f_p_r_m1_ssrp":0.7960945085769771,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.8089185931850553,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.7136107986501687,"f_p_r_y1_ssc":8359,"f_p_r_y1_ssrp":0.6532663316582915,"f_p_r_y2_ssc":7760,"f_p_r_y2_ssrp":0.63616445418224,"f_p_r_y3_ssc":6984,"f_p_r_y3_ssrp":0.39238149792352855,"f_p_r_y5_ssc":4426,"f_p_r_y5_ssrp":0.2777401129943503,"f_cagr_p_r_fs_ssc":9232,"f_cagr_p_r_fs_ssrp":0.46170512403856573,"f_p_r_y10_ssc":1406,"f_p_r_y10_ssrp":0.5807829181494661},"fp":{"stockId":3000000001111,"type":"fp","f_p_r_fys":0.00662425395159727,"f_p_r_m1":-0.05800036825630639,"f_p_r_m3":-0.06505847953216382,"f_p_r_m6":0.0020893183598853504,"f_p_r_y1":0.0960508462472327,"f_p_r_y3":0.29207623698356855,"f_p_r_y5":0.24928527602946948,"f_cagr_p_r_fs":0.060450125829263346,"f_p_r_d1":-0.0013011863758131126,"f_p_r_y2":0.18062558269830187,"last_data_date":"2026-06-04T16:00:00.000Z","f_p_r_y10":0.8243811892158401},"ff":{"stockId":3000000001111,"type":"ff","f_m_f":1474844,"f_m_f_r":0.006,"f_c_f":368711,"f_c_f_r":0.0015,"f_m_a_c_f":1843555,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000001111,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":1.5348,"f_nv_cr":-0.007051821181341844},"f_as":{"stockId":3000000001111,"type":"f_as","f_tas":217414962.5616,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001110,"stockCode":"001110","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-03-08T16:00:00.000Z","setUpScale":3254490000,"market":"a","tickerId":1110,"custody":"中信银行股份有限公司","name":"中欧瑾泉灵活配置混合型证券投资基金","shortName":"中欧瑾泉灵活配置混合(001110)","fundSecondLevel":"hybrid","__csrcFundId":2437,"fundStatus":"normal","lastUpdated":"2026-04-30T17:48:23.736Z","masterFundFlag":1,"inceptionDate":"2015-03-15T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","masterFundShortName":"中欧瑾泉灵活配置混合","pinyin":"zojqlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockId":601665,"holdings":2426000,"marketCap":13973760,"netValueRatio":0.0425,"quarterlyChange":0.024134253004338024,"stock":{"stockCode":"601665","tickerId":601665,"exchange":"sh","stockType":"company","name":"齐鲁银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockId":600012,"holdings":719500,"marketCap":11116275,"netValueRatio":0.0338,"quarterlyChange":0.04251012145748856,"stock":{"stockCode":"600012","exchange":"sh","stockType":"company","tickerId":600012,"name":"皖通高速"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockId":600323,"holdings":362220,"marketCap":10627534,"netValueRatio":0.0323,"quarterlyChange":0.025874125874125742,"stock":{"stockCode":"600323","exchange":"sh","stockType":"company","tickerId":600323,"name":"瀚蓝环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockId":600309,"holdings":133300,"marketCap":10590685,"netValueRatio":0.0322,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockId":600919,"holdings":937300,"marketCap":10235316,"netValueRatio":0.0311,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockId":600039,"holdings":1008631,"marketCap":10156914,"netValueRatio":0.0309,"quarterlyChange":0.012060301507538007,"stock":{"stockCode":"600039","exchange":"sh","stockType":"company","tickerId":600039,"name":"四川路桥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockId":600507,"holdings":1639996,"marketCap":9347977,"netValueRatio":0.0284,"quarterlyChange":-0.032258064516129004,"stock":{"stockCode":"600507","exchange":"sh","stockType":"company","tickerId":600507,"name":"方大特钢"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockId":600585,"holdings":392200,"marketCap":9083352,"netValueRatio":0.0276,"quarterlyChange":0.05946935041171053,"stock":{"stockCode":"600585","exchange":"sh","stockType":"company","tickerId":600585,"name":"海螺水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockId":601225,"holdings":344496,"marketCap":8815652,"netValueRatio":0.0268,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockId":600938,"holdings":211300,"marketCap":8452000,"netValueRatio":0.0257,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}}],"bondHoldings":[{"_id":"69e8f8c11398d79843fff846","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockCode":"019773","stockName":"25国债08","holdings":173000,"marketCap":17529649,"netValueRatio":0.0533,"lastUpdated":"2026-04-22T16:35:13.617Z"},{"_id":"69e8f8c11398d79843fff847","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockCode":"019734","stockName":"24国债03","holdings":6000,"marketCap":605973,"netValueRatio":0.0018,"lastUpdated":"2026-04-22T16:35:13.622Z"},{"_id":"69e8f8c11398d79843fff848","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001110,"stockCode":"019827","stockName":"26国债01","holdings":6000,"marketCap":601584,"netValueRatio":0.0018,"lastUpdated":"2026-04-22T16:35:13.626Z"}]},"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5348},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5457},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5558},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5642},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5707},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.545},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5302},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.53},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5403},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5318},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5296},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.538},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5653},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5785},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5732},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5796},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5838},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.599},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6063},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6134},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6077},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6118},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6306},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6293},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6424},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6258},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6102},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6133},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6115},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6039},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6043},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5887},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5873},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5991},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5902},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5868},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5879},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5836},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5774},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5916},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.576},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5696},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5864},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5825},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5732},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5887},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5851},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5823},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5913},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5823},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.566},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6108},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6186},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6291},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6385},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6435},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6609},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6647},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6519},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6405},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6438},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6576},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6416},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6341},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.651},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6659},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6543},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6272},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6224},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6141},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5959},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6179},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6253},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6133},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.61},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5999},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6034},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.6017},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5642},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5494},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5931},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5946},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5676},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5483},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5599},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5489},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5543},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5417},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.553},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5281},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5176},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5352},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5392},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5564},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5588},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5515},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5495},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5538},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.547},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5327},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5247},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5244},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.528},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5313},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5292},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5262},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5239},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5258},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5366},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.534},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5189},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5168},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5314},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5234},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5129},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5173},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5123},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5258},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5316},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5296},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5294},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5316},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5318},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5229},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5219},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5189},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5246},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5156},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5224},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5523},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5585},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5546},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5746},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5806},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5938},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5933},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5927},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5944},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5847},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.583},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.575},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5651},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5622},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5393},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5389},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5387},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5341},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5419},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5342},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5429},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5334},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5231},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5196},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5176},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5214},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5159},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5063},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4875},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4884},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4692},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4577},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4609},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4491},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4439},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4511},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4439},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4382},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4485},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4358},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4639},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4638},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.471},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4773},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4852},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4748},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4793},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4754},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.467},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4621},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4612},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4777},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4804},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4832},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4845},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4802},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5143},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5091},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.5013},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4992},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4926},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4779},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4817},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.484},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4787},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4866},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4896},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4837},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4883},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4859},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4863},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.479},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4629},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4568},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4525},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4768},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4717},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4741},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4772},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.483},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4782},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4771},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4619},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4505},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4407},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.442},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4473},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4578},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4516},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.456},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4478},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4482},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4485},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.441},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4326},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4321},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4199},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4086},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4069},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4181},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4186},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4066},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.395},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.391},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3868},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3974},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3995},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3991},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3981},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4064},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4053},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3994},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4031},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4013},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4003},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4082},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4017},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3901},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3873},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3864},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3807},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3829},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3865},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4015},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.4072},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3973},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3912},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3833},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3916},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3957},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.39},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3798},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3738},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.368},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3656},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3602},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3559},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3584},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.359},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3567},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3538},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3454},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3477},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3426},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3386},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3409},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3453},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3389},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3292},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3177},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3255},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3128},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3064},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2783},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3653},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3606},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3571},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3419},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3475},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3518},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.352},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3533},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3509},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3475},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.347},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3532},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3553},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3456},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3364},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3238},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3121},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3131},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3048},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3065},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3025},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.305},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3012},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2987},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3111},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3048},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2952},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2978},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2832},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2884},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2922},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2917},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2968},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3069},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.303},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3061},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3055},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2991},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2933},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2841},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.282},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3004},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.287},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2788},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2699},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2795},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2881},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2816},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2784},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2736},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2749},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.248},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2584},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2717},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2909},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2905},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2943},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2966},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3104},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3328},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3446},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3339},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3261},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3315},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3298},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3127},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3139},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3232},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3275},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3229},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3338},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3279},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.349},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3381},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3256},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3241},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3251},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3065},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3043},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3102},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3035},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2966},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2848},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2868},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2714},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2732},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2664},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3026},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3055},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2976},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2908},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2884},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2977},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3172},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3092},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3214},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3236},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3398},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3113},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3185},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3029},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2942},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2843},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2889},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2995},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3133},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3023},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3019},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.307},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3086},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2966},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2957},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2715},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2873},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2778},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3111},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2754},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3055},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2722},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.362},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3397},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2579},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2357},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2036},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1912},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1499},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1443},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1459},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1356},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1239},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1282},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1294},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1396},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1379},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1521},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1611},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1567},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1606},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1616},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1664},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1589},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1631},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1646},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1695},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1679},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1685},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1743},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1805},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1947},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1879},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1923},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1842},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1885},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1874},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1821},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1939},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1914},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1878},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1772},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1931},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2005},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.208},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1831},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1856},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1925},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1868},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1858},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.1876},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2126},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.221},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2248},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2215},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2352},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2428},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2369},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2439},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2346},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2472},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2358},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2498},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2431},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2567},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.266},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2792},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2524},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2524},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.238},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2583},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2474},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2463},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2704},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2678},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2785},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2902},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2845},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.2992},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.301},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3161},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001111,"lxr_nv_fc":1.3012}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48707,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}