window.pageData = {"fund":{"_id":3000000001281,"stockCode":"001281","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-10T16:00:00.000Z","setUpScale":218163000,"market":"a","tickerId":1281,"custody":"上海浦东发展银行股份有限公司","name":"长安鑫利优选灵活配置混合型证券投资基金","shortName":"长安鑫利优选混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-17T16:00:00.000Z","fundCollectionId":4000050680000,"currency":"CNY","masterFundShortName":"长安鑫利优选混合","pinyin":"caxlyxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50680000","tickerId":50680000,"name":"长安基金管理有限公司"},"managers":[{"name":"李坤","stockType":"fund_manager","stockCode":"j101004284","exchange":"fm","tickerId":1211249070},{"name":"江博文","stockType":"fund_manager","stockCode":"j101019759","exchange":"fm","tickerId":100223243410}],"hotMetrics":{"fss":{"stockId":3000000001281,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":5959,"f_h_s_a":882,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001281,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.5745365745365746,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.5653123634775011,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.3428032404838531,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.5408,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.7558865929841423,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.9165476963011032,"f_p_r_y3_ssc":6869,"f_p_r_y3_ssrp":0.954280722189866,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.9663825757575758,"f_cagr_p_r_fs_ssc":9078,"f_cagr_p_r_fs_ssrp":0.6293929712460063,"f_p_r_y10_ssc":1347,"f_p_r_y10_ssrp":0.8863298662704309},"fp":{"stockId":3000000001281,"type":"fp","f_p_r_fys":0.01581996434937616,"f_p_r_m1":-0.010562106633871249,"f_p_r_m3":0.011911808227286214,"f_p_r_m6":0.020900201537657814,"f_p_r_y1":0.08901982641930095,"f_p_r_y3":-0.2221021499260616,"f_p_r_y5":-0.4032722513089003,"f_cagr_p_r_fs":0.029135438062691144,"f_p_r_d1":0.0012570710245130012,"f_p_r_y2":0.04500305623471812,"last_data_date":"2026-04-12T16:00:00.000Z","f_p_r_y10":0.27109665427508967},"ff":{"stockId":3000000001281,"type":"ff","f_m_f":72371,"f_m_f_r":0.01,"f_c_f":14474,"f_c_f_r":0.002,"f_m_a_c_f":86845,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000001281,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.3677,"f_nv_cr":-0.0017516969564266294},"f_as":{"stockId":3000000001281,"type":"f_as","f_tas":4632648.688800001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002072,"stockCode":"002072","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-10T16:00:00.000Z","setUpScale":218163000,"market":"a","tickerId":2072,"custody":"上海浦东发展银行股份有限公司","name":"长安鑫利优选灵活配置混合型证券投资基金","shortName":"长安鑫利优选混合C","fundSecondLevel":"hybrid","__csrcFundId":3936,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.784Z","inceptionDate":"2015-11-16T16:00:00.000Z","fundCollectionId":4000050680000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"caxlyxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockId":601899,"holdings":7200,"marketCap":248184,"netValueRatio":0.0346,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockId":603766,"holdings":10200,"marketCap":164322,"netValueRatio":0.0229,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.34026622296172904,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockId":2487,"holdings":2600,"marketCap":135018,"netValueRatio":0.0188,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10180857004609667,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockId":600660,"holdings":2000,"marketCap":129540,"netValueRatio":0.0181,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10611126561439488,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockId":600066,"holdings":3400,"marketCap":111180,"netValueRatio":0.0155,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20176405733186287,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockId":600489,"holdings":4400,"marketCap":102784,"netValueRatio":0.0143,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockId":2595,"holdings":1200,"marketCap":101412,"netValueRatio":0.0141,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4263291139240506,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockId":603979,"holdings":1200,"marketCap":91380,"netValueRatio":0.0127,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09191281904215609,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockId":933,"holdings":3300,"marketCap":90651,"netValueRatio":0.0126,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.37281359320339913,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockId":603699,"holdings":1500,"marketCap":77955,"netValueRatio":0.0109,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17536056511713505,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}}],"bondHoldings":[{"_id":"69723a8a1987889646e6e56c","date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockCode":"019751","stockName":"24国债16","holdings":15000,"marketCap":1516153,"netValueRatio":0.2115,"lastUpdated":"2026-01-22T14:56:10.903Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8a1987889646e6e56d","date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockCode":"019756","stockName":"24特国06","holdings":13000,"marketCap":1264224,"netValueRatio":0.1763,"lastUpdated":"2026-01-22T14:56:10.905Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8a1987889646e6e56e","date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockCode":"019755","stockName":"24国债19","holdings":10000,"marketCap":1003824,"netValueRatio":0.14,"lastUpdated":"2026-01-22T14:56:10.908Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8a1987889646e6e56f","date":"2025-12-30T16:00:00.000Z","fundId":3000000001281,"stockCode":"019742","stockName":"24特国01","holdings":3000,"marketCap":314147,"netValueRatio":0.0438,"lastUpdated":"2026-01-22T14:56:10.911Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":5.551625225398868,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3677},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3701},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.368},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3704},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3539},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3561},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3582},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3599},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3553},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3578},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3547},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3531},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3558},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3497},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3399},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3519},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3542},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3681},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3683},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3723},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3823},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3846},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3798},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.379},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3749},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3816},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3845},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3835},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3862},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3945},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3845},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3826},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3829},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3822},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3702},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3797},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3794},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3751},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3743},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3703},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.371},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3763},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3736},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3641},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3848},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.4036},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.4025},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3885},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3857},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3751},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3699},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3724},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3638},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3615},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3557},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.358},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3521},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3516},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3505},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3543},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3488},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.353},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3575},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3508},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3464},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3453},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3417},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3521},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3452},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3469},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3454},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3443},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3422},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3383},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3413},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3315},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3397},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3441},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3407},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3393},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3362},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3396},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3456},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3389},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3384},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3337},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3374},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3325},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3279},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3272},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3281},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3251},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.322},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3313},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.335},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3291},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.338},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3421},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3468},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3442},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3466},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3485},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3505},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3504},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3437},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3403},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3461},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3465},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3487},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3478},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3392},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3421},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3358},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3336},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3302},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3308},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3254},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3278},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3335},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3378},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3308},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3397},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3382},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3412},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3282},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3221},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3182},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3183},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3172},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3119},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3118},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3145},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3124},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3169},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3099},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.31},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3135},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.315},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3102},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.315},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3141},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3133},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.305},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3101},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.31},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3128},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3044},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2988},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2999},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3059},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3021},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2931},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2952},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.291},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2853},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2862},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2919},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2902},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2927},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2885},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2887},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2926},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2902},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2898},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2884},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2849},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.279},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2766},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2812},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2785},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2831},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2842},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2841},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2884},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2908},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2917},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.29},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2906},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2887},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2895},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2909},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2878},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2883},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2931},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.295},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.297},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2976},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2994},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2979},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2991},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2936},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2939},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2924},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2923},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2911},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2886},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2881},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2886},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.293},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2908},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2927},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2946},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2973},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2939},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2898},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2908},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2884},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2884},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2895},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2833},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2788},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2779},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2803},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2765},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2789},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.279},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2814},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2831},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2785},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.276},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2731},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2722},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2747},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2748},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2727},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2764},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2743},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2763},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2765},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2715},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2765},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2724},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.27},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2686},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2665},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2649},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2624},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.257},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2569},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2578},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2607},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2612},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2559},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2527},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2458},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.242},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2449},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2678},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2735},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2696},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2673},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2698},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2733},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.272},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2736},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2739},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2691},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2737},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2707},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2699},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2699},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2764},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2725},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2736},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2722},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2744},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2728},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2753},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2751},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2705},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.268},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2652},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2688},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.268},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2643},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2655},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2683},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2697},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2691},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2651},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2678},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2706},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2705},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.273},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2725},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.271},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2727},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2714},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2705},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2711},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2709},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2599},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2788},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2657},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2492},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2275},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2137},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2112},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2273},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1906},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2007},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2145},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2061},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2084},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1888},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1924},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2121},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2376},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2699},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2794},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2957},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2657},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2747},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.263},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2796},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2653},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2542},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2557},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2583},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2711},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.287},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2695},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2505},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2535},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.262},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2573},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2544},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.274},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2836},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2685},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2515},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2719},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2476},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2489},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2552},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2882},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2954},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2824},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2585},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2898},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3217},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3526},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3466},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3631},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3384},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3457},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3455},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3563},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.332},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3159},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3296},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3363},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3355},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3459},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3519},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3346},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3431},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3655},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3507},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3508},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2986},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3025},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3238},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3554},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3281},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.356},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3577},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.4236},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3337},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.231},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1909},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1586},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1593},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1243},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1253},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1256},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1282},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1248},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1228},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1255},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1149},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1117},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1151},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.131},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1323},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1391},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1309},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1392},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1315},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.137},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1408},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1423},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1465},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1496},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1496},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1496},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1581},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1575},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1483},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1455},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1574},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1513},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1488},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1485},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1498},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1488},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1423},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1721},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1964},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1995},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1836},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1931},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1922},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1818},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.1989},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2017},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2274},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2364},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2437},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2446},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2753},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2692},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2728},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2869},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2802},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2924},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2594},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2653},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2561},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2606},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2713},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2841},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2668},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2669},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2531},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2707},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2601},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2818},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3049},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3052},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3132},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3175},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3078},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3017},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2886},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2927},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2838},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2869},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2973},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2884},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3032},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2906},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2791},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.283},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2998},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2963},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3074},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2924},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3023},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3173},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3299},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3341},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3239},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3229},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3289},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3415},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3441},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3476},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.353},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3387},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3527},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.357},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3378},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3383},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3247},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2994},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3025},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2752},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2939},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3236},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3287},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3199},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.2844},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001281,"lxr_nv_fc":1.3146}],"indexCandlestickList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}