window.pageData = {"fund":{"_id":3000000001875,"stockCode":"001875","stockType":"fund","areaCode":"cn","followedNum":402,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-03-13T16:00:00.000Z","setUpScale":292228000,"market":"a","tickerId":1875,"custody":"中国建设银行股份有限公司","name":"前海开源沪港深优势精选灵活配置混合型证券投资基金","shortName":"前海开源沪港深优势精选混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-04-18T16:00:00.000Z","memoNum":5,"fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源沪港深优势精选混合","pinyin":"qhkyhgsysjxlhpzhhxzqtzjj","fundCollection":{"_id":4000050780000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"_id":7001725138010,"name":"曲扬","gender":"m","educationCode":"001001","resume":"曲扬：男，清华大学博士。历任南方基金管理股份有限公司研究员、基金经理助理、南方全球精选基金经理；2009年11月至2013年1月担任南方基金香港子公司投资经理助理、投资经理；2014年7月加盟前海开源基金管理有限公司，现任公司副总经理、权益投资决策委员会主席、基金经理。2015年4月28日至2017年12月13日，任前海开源优势蓝筹股票型证券投资基金基金经理；2015年5月8日至今，任前海开源国家比较优势灵活配置混合型证券投资基金基金经理；2015年9月10日至今，任前海开源中国稀缺资产灵活配置混合型证券投资基金基金经理；2015年12月8日至今，任前海开源沪港深蓝筹精选灵活配置混合型证券投资基金基金经理；2016年4月19日至今，任前海开源沪港深优势精选灵活配置混合型证券投资基金基金经理；2016年5月4日至今，任前海开源人工智能主题灵活配置混合型证券投资基金基金经理；2016年7月4日至2019年12月5日，任前海开源沪港深龙头精选灵活配置混合型证券投资基金基金经理；2016年8月30日至2019年12月5日，任前海开源沪港深新机遇灵活配置混合型证券投资基金基金经理；2016年9月23日至2019年8月9日，任前海开源鼎裕债券型证券投资基金基金经理；2016年11月18日至今，任前海开源沪港深价值精选灵活配置混合型证券投资基金基金经理；2017年4月12日至2019年11月21日，任前海开源裕和定期开放混合型证券投资基金（2019年6月14日转型为前海开源裕和混合型证券投资基金）基金经理；2017年5月10日至2020年5月14日，任前海开源沪港深景气行业精选灵活配置混合型证券投资基金基金经理；2017年9月5日至2019年11月21日，任前海开源裕瑞定期开放混合型证券投资基金（2018年8月7日转型为前海开源裕瑞混合型证券投资基金）基金经理；2017年12月13日至2019年12月5日，任前海开源沪港深新硬件主题灵活配置混合型证券投资基金基金经理；2018年1月19日至2023年2月3日，任前海开源医疗健康灵活配置混合型证券投资基金基金经理；2018年2月9日至2019年8月7日，任前海开源沪港深强国产业灵活配置混合型证券投资基金基金经理；2018年3月21日至2019年5月15日，任前海开源丰鑫灵活配置混合型证券投资基金基金经理；2018年7月4日至2019年8月7日，任前海开源沪港深核心资源灵活配置混合型证券投资基金基金经理；2019年6月14日至2020年9月17日，任前海开源沪港深聚瑞混合型证券投资基金基金经理；2021年1月8日至今，任前海开源优质企业6个月持有期混合型证券投资基金基金经理；2021年10月26日至今，任前海开源聚利一年持有期混合型证券投资基金基金经理。曲扬先生具备基金从业资格。","tickerId":1725138010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20172627","exchange":"fm","cnInfoCode":"db20172627","lastUpdated":"2025-01-21T15:10:15.820Z","followedNum":10,"currency":"CNY","workingDate":"2013-02-03T16:00:00.000Z","fundCompanyId":4000050780000,"fundManagerSecondLevel":"hybrid","pinyin":"qy","appointmentDate":"2016-04-18T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000001875,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0029,"f_ins_h_s_r_c_hy":0.0000999999999999994,"f_ins_h_s_r_c_1y":-0.0010000000000000005,"f_ind_h_s_r":0.9971,"f_ind_h_s_r_c_hy":-0.00009999999999998899,"f_ind_h_s_r_c_1y":0.0010000000000000009,"f_h_a":250397,"f_h_s_a":11862,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001875,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9104626650393876,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.6043896047171872,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.9104626650393876,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.9327615780445969,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.7845469838981014,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.7920342501297354,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.8446842642555054,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.9533777354900095,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.22074351077870655},"fp":{"stockId":3000000001875,"type":"fp","f_p_r_fys":-0.07893175074184045,"f_p_r_m1":-0.054235222425350615,"f_p_r_m3":-0.07893175074184045,"f_p_r_m6":-0.1481888035126252,"f_p_r_y1":0.045117845117842226,"f_p_r_y3":-0.0821998817267916,"f_p_r_y5":-0.41234380916319635,"f_cagr_p_r_fs":0.10212717577066432,"f_p_r_d1":-0.013592233009708576,"f_p_r_y2":0.08988764044943487,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000001875,"type":"ff","f_m_f":31624491,"f_m_f_r":0.012,"f_c_f":5270748,"f_c_f_r":0.002,"f_m_a_c_f":36895239,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001875,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.552,"f_nv_cr":-0.0032113037893384266},"f_as":{"stockId":3000000001875,"type":"f_as","f_tas":4095591513.665,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011871,"name":"前海开源沪港深优势精选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011871","tickerId":11871,"shortName":"前海开源沪港深优势精选混合C","__csrcFundId":2641,"lastUpdated":"2025-01-04T00:32:09.535Z","inceptionDate":"2021-03-24T16:00:00.000Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050780000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyhgsysjxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001875,"stockId":600489,"holdings":17064122,"marketCap":398617889,"netValueRatio":0.0969,"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":3000000001875,"stockId":1000000000000700,"holdings":723500,"marketCap":391434322,"netValueRatio":0.0951,"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":3000000001875,"stockId":300750,"holdings":1055247,"marketCap":387550013,"netValueRatio":0.0942,"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":3000000001875,"stockId":1000000000009926,"holdings":3767122,"marketCap":384487012,"netValueRatio":0.0935,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1997167138810193,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001875,"stockId":1000000000001810,"holdings":9500000,"marketCap":337217187,"netValueRatio":0.082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27222222222222203,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001875,"stockId":601318,"holdings":4568005,"marketCap":312451542,"netValueRatio":0.076,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001875,"stockId":600519,"holdings":205974,"marketCap":283663273,"netValueRatio":0.069,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001875,"stockId":601899,"holdings":7125300,"marketCap":245609091,"netValueRatio":0.0597,"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":3000000001875,"stockId":1000000000002233,"holdings":74318000,"marketCap":208089062,"netValueRatio":0.0506,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.057750759878419156,"stock":{"stockCode":"02233","exchange":"hk","stockType":"company","tickerId":2233,"name":"西部水泥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001875,"stockId":1000000000009988,"holdings":1605848,"marketCap":207121979,"netValueRatio":0.0503,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}}],"bondHoldings":[{"_id":"69723a921987889646e6e735","date":"2025-12-30T16:00:00.000Z","fundId":3000000001875,"stockCode":"019792","stockName":"25国债19","holdings":250000,"marketCap":25081226,"netValueRatio":0.0061,"lastUpdated":"2026-01-22T14:56:18.226Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.6851860060504422,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"曲扬","d":"本基金的基金经理、公司副总经理、权益投资决策委员会主席","wy":17,"md":"曲扬先生，清华大学博士。历任南方基金管理股份有限公司研究员、基金经理助理、南方全球精选基金经理；2009年11月至2013年1月担任南方基金香港子公司投资经理助理、投资经理；2014年7月加盟前海开源基金管理有限公司，现任公司副总经理、权益投资决策委员会主席、基金经理。","ad":"2016-04-18T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.552},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.557},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.573},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.536},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.556},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.545},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.529},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.539},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.53},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.497},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.547},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.566},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.622},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.62},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.623},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.613},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.625},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.646},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.633},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.583},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.597},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.585},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.606},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.641},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.693},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.678},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.663},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.7},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.677},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.661},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.703},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.704},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.693},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.694},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.664},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.687},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.726},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.722},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.702},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.817},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.906},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.883},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.832},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.817},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.79},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.764},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.779},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.76},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.754},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.754},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.766},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.772},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.76},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.747},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.744},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.735},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.756},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.76},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.74},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.685},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.686},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.675},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.696},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.684},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.687},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.694},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.697},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.69},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.676},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.69},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.671},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.701},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.725},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.694},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.691},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.689},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.726},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.736},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.72},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.703},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.711},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.721},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.709},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.711},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.701},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.697},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.669},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.651},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.697},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.71},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.696},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.737},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.749},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.778},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.74},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.728},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.729},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.712},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.719},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.693},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.677},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.723},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.708},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.727},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.739},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.72},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.749},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.726},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.721},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.726},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.746},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.736},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.732},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.77},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.772},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.735},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.782},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.786},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.843},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.822},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.8},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.767},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.802},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.795},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.768},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.771},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.758},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.754},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.781},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.763},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.763},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.754},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.719},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.72},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.731},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.719},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.713},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.671},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.713},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.717},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.73},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.677},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.651},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.652},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.692},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.709},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.691},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.668},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.663},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.661},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.664},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.657},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.654},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.646},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.61},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.614},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.615},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.615},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.632},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.618},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.605},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.597},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.603},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.626},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.638},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.631},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.634},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.648},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.635},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.625},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.606},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.588},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.568},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.56},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.559},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.544},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.538},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.528},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.524},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.535},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.527},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.538},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.535},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.517},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.514},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.512},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.513},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.515},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.523},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.512},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.499},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.494},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.492},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.512},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.521},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.53},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.526},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.525},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.536},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.523},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.519},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.508},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.513},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.507},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.503},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.49},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.508},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.504},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.508},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.507},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.532},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.529},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.546},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.526},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.508},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.508},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.516},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.523},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.499},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.518},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.5},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.494},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.487},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.49},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.464},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.455},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.461},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.469},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.474},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.472},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.461},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.451},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.436},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.443},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.436},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.452},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.442},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.418},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.402},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.379},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.358},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.326},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.485},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.493},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.497},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.495},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.515},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.525},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.516},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.51},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.533},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.53},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.554},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.583},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.589},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.564},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.56},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.525},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.531},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.539},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.524},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.545},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.537},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.499},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.476},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.484},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.476},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.501},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.508},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.491},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.512},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.534},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.484},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.493},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.49},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.473},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.472},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.437},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.439},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.422},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.431},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.428},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.408},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.402},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.403},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.405},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.395},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.401},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.409},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.413},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.403},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.402},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.39},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.396},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.373},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.37},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.387},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.391},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.398},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.413},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.429},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.435},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.463},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.466},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.467},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.462},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.462},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.467},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.462},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.46},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.454},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.453},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.45},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.447},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.451},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.479},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.455},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.448},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.451},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.437},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.422},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.431},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.429},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.418},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.414},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.41},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.435},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.429},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.422},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.417},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.436},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.422},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.419},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.415},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.415},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.427},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.452},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.446},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.462},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.473},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.481},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.456},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.471},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.453},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.448},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.444},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.451},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.461},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.476},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.481},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.487},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.498},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.504},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.494},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.498},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.456},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.469},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.47},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.511},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.499},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.511},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.468},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.545},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.51},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.456},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.417},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.407},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.4},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.351},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.34},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.34},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.332},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.323},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.322},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.327},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.346},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.35},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.378},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.381},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.384},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.402},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.408},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.424},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.42},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.425},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.442},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.431},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.429},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.428},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.419},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.419},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.435},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.428},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.422},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.417},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.421},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.407},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.409},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.412},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.405},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.382},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.388},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.418},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.43},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.432},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.421},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.436},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.426},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.429},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.464},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.453},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.484},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.476},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.497},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.484},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.514},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.523},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.524},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.523},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.512},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.541},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.544},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.557},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.566},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.567},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.559},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.534},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.529},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.529},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.505},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.527},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.531},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.517},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.518},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.532},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.525},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.502},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.495},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.514},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.521},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.508},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.504},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.529},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.534},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.517},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.532},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.516},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.505},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.506},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.526},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.528},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.535},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.515},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.515},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.526},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.534},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.551},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.536},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.527},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.52},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.522},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.518},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.521},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.502},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.49},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.498},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.502},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.476},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.473},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.472},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.45},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.449},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.431},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.425},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.42},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.424},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.428},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.416},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.431},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.413},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.426},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.419},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.413},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000001875,"lxr_nv_fc":1.415}],"indexCandlestickList":[{"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},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48018,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}