window.pageData = {"fund":{"_id":3000000001811,"stockCode":"001811","stockType":"fund","areaCode":"cn","followedNum":304,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-01-13T16:00:00.000Z","setUpScale":279488000,"market":"a","tickerId":1811,"custody":"中国建设银行股份有限公司","name":"中欧明睿新常态混合型证券投资基金","shortName":"中欧明睿新常态混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-03-02T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","masterFundShortName":"中欧明睿新常态混合","memoNum":1,"pinyin":"zomrxcthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"刘伟伟","stockType":"fund_manager","stockCode":"db20788517","exchange":"fm","tickerId":122323218110}],"hotMetrics":{"fss":{"stockId":3000000001811,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5779,"f_ins_h_s_r_c_hy":0.12409999999999993,"f_ins_h_s_r_c_1y":0.36269999999999997,"f_ind_h_s_r":0.42210000000000003,"f_ind_h_s_r_c_hy":-0.12409999999999999,"f_ind_h_s_r_c_1y":-0.3627,"f_h_a":183964,"f_h_s_a":5120,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001811,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.26173826173826176,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.07225496616459288,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.09768266991905976,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.16777142857142857,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.07446552966610617,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.10628082014015053,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.09716363636363637,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.09466477809254013,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.12458727712965001,"f_p_r_y10_ssc":1348,"f_p_r_y10_ssrp":0.026726057906458798},"fp":{"stockId":3000000001811,"type":"fp","f_p_r_fys":0.09615936620931254,"f_p_r_m1":0.10689855072463783,"f_p_r_m3":0.0931783700226152,"f_p_r_m6":0.1811208709637524,"f_p_r_y1":0.9106419172462126,"f_p_r_y3":0.5756075421875659,"f_p_r_y5":0.6661431064572416,"f_cagr_p_r_fs":0.16473795584097317,"f_p_r_d1":-0.015534559073885124,"f_p_r_y2":0.9959232739246349,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y10":3.6616711293148603},"ff":{"stockId":3000000001811,"type":"ff","f_m_f":19492520,"f_m_f_r":0.012,"f_c_f":3248753,"f_c_f_r":0.002,"f_m_a_c_f":22741273,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001811,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":3.8188,"f_nv_cr":0.03440056341080244},"f_as":{"stockId":3000000001811,"type":"f_as","f_tas":4428676751.6024,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005765,"stockCode":"005765","stockType":"fund","areaCode":"cn","followedNum":49,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-01-13T16:00:00.000Z","setUpScale":279488000,"market":"a","tickerId":5765,"custody":"中国建设银行股份有限公司","name":"中欧明睿新常态混合型证券投资基金","shortName":"中欧明睿新常态混合C","fundSecondLevel":"hybrid","__csrcFundId":4500,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:57.234Z","inceptionDate":"2018-03-13T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zomrxcthhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockId":300308,"holdings":1000000,"marketCap":610000000,"netValueRatio":0.0949,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockId":300502,"holdings":1400000,"marketCap":603232000,"netValueRatio":0.0939,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockId":300750,"holdings":1500000,"marketCap":550890000,"netValueRatio":0.0857,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockId":300274,"holdings":3200000,"marketCap":547328000,"netValueRatio":0.0852,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockId":1000000000000700,"holdings":808800,"marketCap":437584077,"netValueRatio":0.0681,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockId":601138,"holdings":7000000,"marketCap":434350000,"netValueRatio":0.0676,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockId":1000000000002318,"holdings":4000000,"marketCap":235379132,"netValueRatio":0.0366,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22678427101408083,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockId":2463,"holdings":3000069,"marketCap":219215041,"netValueRatio":0.0341,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockId":2384,"holdings":2500000,"marketCap":211625000,"netValueRatio":0.0329,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockId":2475,"holdings":3000000,"marketCap":170130000,"netValueRatio":0.0265,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"bondHoldings":[{"_id":"69723a911987889646e6e718","date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockCode":"2504109","stockName":"25农发贴现09","holdings":1000000,"marketCap":99587252,"netValueRatio":0.0155,"lastUpdated":"2026-01-22T14:56:17.592Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a911987889646e6e719","date":"2025-12-30T16:00:00.000Z","fundId":3000000001811,"stockCode":"019766","stockName":"25国债01","holdings":599020,"marketCap":60570210,"netValueRatio":0.0094,"lastUpdated":"2026-01-22T14:56:17.596Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.2558764153476987,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.8188},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.6918},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.7332},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.6731},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.6941},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.6035},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5839},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3883},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3894},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3695},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4275},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3609},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4164},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3985},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4033},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4664},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3949},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3377},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4524},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3863},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4554},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3686},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.45},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4118},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.394},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4395},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4032},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2832},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3354},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3276},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2775},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.348},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4005},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3462},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3785},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.414},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3536},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3104},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.374},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3598},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4037},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3979},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2961},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3087},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3588},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4027},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3896},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4744},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4499},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4718},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4495},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4175},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4211},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4689},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4397},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4098},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4763},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4933},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4922},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4457},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.439},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4543},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4754},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4926},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5608},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5774},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5667},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4838},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5468},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5268},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5516},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5288},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5223},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5015},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4772},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3925},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3682},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.454},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3281},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3984},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4557},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4259},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4869},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4931},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4621},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3738},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3447},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3258},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.357},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3552},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3251},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3026},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3159},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2193},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.1433},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.1753},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3358},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3456},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3114},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3661},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3739},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.485},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4276},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4132},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4699},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4964},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5522},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4706},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4266},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4866},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4563},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5977},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.6494},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5354},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.5413},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4487},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3027},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3106},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3419},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2038},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.1189},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2332},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2017},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.0967},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2359},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3019},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4349},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4161},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4268},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3237},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.4143},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.368},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3326},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.3026},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2617},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2476},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2413},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.1954},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.1949},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2044},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.2191},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.0493},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.9775},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.0132},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.0834},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.912},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.0681},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.0085},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.0965},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":3.005},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.9509},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.8168},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.8166},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.8588},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.7491},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.6821},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.6977},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.6953},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.6687},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.63},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.5918},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.6186},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.4926},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.4309},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.4017},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3967},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.402},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3871},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3651},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3518},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3921},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.4175},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.4381},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3951},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3626},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3725},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3484},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3471},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3329},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3031},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2903},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.257},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2634},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2022},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1969},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1992},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1979},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2037},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1428},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1556},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.161},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1456},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.16},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1594},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1403},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1246},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1366},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1016},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0679},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0618},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0634},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0914},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0886},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0953},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0846},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1035},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1297},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1046},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1193},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1106},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1289},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1175},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1047},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0845},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1134},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0891},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.096},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1076},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1447},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1647},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1762},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1547},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1348},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1367},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1357},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1623},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1477},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1761},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1174},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1237},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1152},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1325},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.095},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0709},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0798},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0812},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0833},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0927},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0296},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0227},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0063},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0078},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9987},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0319},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0401},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0273},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9781},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9301},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8965},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8803},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1396},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1782},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1859},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1948},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2255},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2495},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2365},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2221},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2655},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2412},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3166},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3422},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3508},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3246},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3285},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2694},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3007},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3089},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3131},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3496},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3632},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3208},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2955},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3093},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3081},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.4098},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.4243},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3803},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3892},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.4139},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3355},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3517},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3062},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3056},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2712},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2406},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.289},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2519},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2719},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2745},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2291},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1531},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1643},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2241},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1854},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2173},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2207},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1899},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1287},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1061},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0928},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1192},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0388},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0499},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0863},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0795},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0871},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0686},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.055},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0681},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1254},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.162},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1713},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1883},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1626},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1699},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1357},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1475},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1636},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1558},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1654},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1494},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1694},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2116},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1829},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1814},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1843},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1946},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1702},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1696},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1993},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2012},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1625},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1272},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1599},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1216},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1346},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1507},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2169},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2324},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2335},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1865},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2331},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3094},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3577},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3254},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3321},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2887},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3181},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2989},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3202},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2724},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2306},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2461},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2539},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2588},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2963},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3307},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2845},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3157},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3296},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.305},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3151},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1758},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1887},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2527},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3196},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.2814},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3593},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3522},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.563},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.3234},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.1096},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9904},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9324},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9257},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8414},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8621},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8675},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8738},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8662},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8622},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8616},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8249},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8136},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8186},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8521},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8424},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8537},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8241},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8619},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8185},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8121},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8102},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8261},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8244},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8266},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8271},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8325},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8434},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8438},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8338},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8274},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8556},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.839},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8434},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8383},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8481},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8492},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8144},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8591},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.917},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.935},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8963},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9139},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9289},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9155},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9341},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.952},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9997},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9924},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9975},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9836},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0163},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9938},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9989},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9908},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9666},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.966},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9256},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9402},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9381},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9339},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9403},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9653},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9476},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9478},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9454},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9774},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9679},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0012},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0161},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0228},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0407},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0616},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0359},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0128},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9816},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9663},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9744},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9745},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0143},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0112},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0335},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.998},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.959},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9759},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9863},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9796},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0001},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9797},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0091},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0343},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0271},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.044},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.022},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0235},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0072},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0157},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0317},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0402},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0598},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0291},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0526},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0604},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0319},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":2.0497},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9902},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9251},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9254},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8898},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8821},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.8998},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9332},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001811,"lxr_nv_fc":1.9431}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48158,"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"}}