window.pageData = {"fund":{"_id":3000000004232,"stockCode":"004232","stockType":"fund","areaCode":"cn","followedNum":40,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-06-17T16:00:00.000Z","setUpScale":714451000,"market":"a","tickerId":4232,"name":"中欧价值发现混合型证券投资基金","shortName":"中欧价值发现混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2017-01-11T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","memoNum":4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zojzfxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"柳世庆","stockType":"fund_manager","stockCode":"db20479913","exchange":"fm","tickerId":121917163520}],"hotMetrics":{"fss":{"stockId":3000000004232,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4263,"f_ind_h_s_r":0.5737,"f_h_a":32151,"f_h_s_a":2907,"f_ind_h_s_r_c_1y":0.0040999999999999925,"f_ind_h_s_r_c_hy":-0.062100000000000044,"f_ins_h_s_r_c_1y":-0.0040999999999999925,"f_ins_h_s_r_c_hy":0.06209999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004232,"type":"fpr","f_p_r_fys_ssc":8922,"f_p_r_fys_ssrp":0.28673915480327317,"f_p_r_m1_ssc":9423,"f_p_r_m1_ssrp":0.13457864572277647,"f_p_r_m3_ssc":9234,"f_p_r_m3_ssrp":0.49994584642044837,"f_p_r_m6_ssc":9010,"f_p_r_m6_ssrp":0.3381063381063381,"f_p_r_y1_ssc":8469,"f_p_r_y1_ssrp":0.22342938119981107,"f_p_r_y2_ssc":7818,"f_p_r_y2_ssrp":0.19700652424203657,"f_p_r_y3_ssc":7045,"f_p_r_y3_ssrp":0.23097671777399206,"f_p_r_y5_ssc":4682,"f_p_r_y5_ssrp":0.06366161076693014,"f_cagr_p_r_fs_ssc":9343,"f_cagr_p_r_fs_ssrp":0.23485335046028688},"fp":{"stockId":3000000004232,"type":"fp","f_p_r_fys":0.054561748181848335,"f_p_r_m1":0.027504449743089854,"f_p_r_m3":-0.04117831400814831,"f_p_r_m6":0.005851798277335174,"f_p_r_y1":0.301237613235229,"f_p_r_y3":0.38675610751031075,"f_p_r_y5":0.5374101803929456,"f_cagr_p_r_fs":0.09700964455022199,"f_p_r_d1":0.004265091863517201,"f_p_r_y2":0.7509442600434917,"last_data_date":"2026-08-02T16:00:00.000Z","f_i_d":"2017-01-11T16:00:00.000Z"},"ff":{"stockId":3000000004232,"type":"ff","f_m_f":17968759,"f_m_f_r":0.012,"f_c_f":2994793,"f_c_f_r":0.002,"f_m_a_c_f":20963552,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000004232,"type":"f_nlacan","f_nv_d":"2026-08-02T16:00:00.000Z","f_nv":3.0596,"f_nv_cr":-0.003939186769541303},"f_as":{"stockId":3000000004232,"type":"f_as","f_tas":712614624.0277,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000166005,"stockCode":"166005","stockType":"fund","areaCode":"cn","followedNum":319,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-06-17T16:00:00.000Z","setUpScale":714451000,"market":"a","tickerId":166005,"name":"中欧价值发现混合型证券投资基金","shortName":"中欧价值发现混合(166005)","fundSecondLevel":"hybrid","__csrcFundId":2842,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:22.871Z","masterFundFlag":1,"inceptionDate":"2009-07-23T16:00:00.000Z","fundCollectionId":4000050570000,"currency":"CNY","memoNum":5,"pinyin":"zojzfxhhxzqtzjj","masterFundShortName":"中欧价值发现混合"},{"_id":3000000001882,"stockCode":"001882","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-06-17T16:00:00.000Z","setUpScale":714451000,"market":"a","tickerId":1882,"name":"中欧价值发现混合型证券投资基金","shortName":"中欧价值发现混合E","fundSecondLevel":"hybrid","__csrcFundId":2842,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:51.051Z","inceptionDate":"2015-10-07T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050570000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zojzfxhhxzqtzjj"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockId":300308,"holdings":129300,"marketCap":164211000,"netValueRatio":0.0637,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockId":603259,"holdings":844500,"marketCap":105148695,"netValueRatio":0.0408,"quarterlyChange":0.3089819183515621,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockId":300750,"holdings":265260,"marketCap":104249832,"netValueRatio":0.0405,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockId":600030,"holdings":3036521,"marketCap":87239248,"netValueRatio":0.0339,"quarterlyChange":0.2116200786163005,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockId":601138,"holdings":1151200,"marketCap":83059080,"netValueRatio":0.0322,"quarterlyChange":0.464379947229552,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockId":688278,"holdings":1406312,"marketCap":76503372,"netValueRatio":0.0297,"quarterlyChange":-0.15683399727113712,"stock":{"stockCode":"688278","tickerId":688278,"exchange":"sh","stockType":"company","name":"特宝生物"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockId":2142,"holdings":2491442,"marketCap":73970912,"netValueRatio":0.0287,"quarterlyChange":-0.014276228419654147,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockId":2701,"holdings":17279442,"marketCap":73610422,"netValueRatio":0.0286,"quarterlyChange":-0.14571388222002568,"stock":{"stockCode":"002701","exchange":"sz","stockType":"company","tickerId":2701,"name":"奥瑞金"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockId":601899,"holdings":2925928,"marketCap":73557829,"netValueRatio":0.0285,"quarterlyChange":-0.22181667416566764,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockId":601233,"holdings":3394900,"marketCap":73499585,"netValueRatio":0.0285,"quarterlyChange":0.1863013698630145,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}}],"bondHoldings":[{"_id":"6a5f57218cdf3996de5c21bf","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockCode":"250211","stockName":"25国开11","holdings":400000,"marketCap":40514630,"netValueRatio":0.0157,"lastUpdated":"2026-07-21T11:25:21.160Z"},{"_id":"6a5f57218cdf3996de5c21c0","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000166005,"stockCode":"250431","stockName":"25农发31","holdings":300000,"marketCap":30380728,"netValueRatio":0.0118,"lastUpdated":"2026-07-21T11:25:21.163Z"}]},"netValueList":[{"date":"2026-08-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0596},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0717},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0674},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.065},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0004},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0478},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0024},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0646},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0312},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0169},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9619},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8833},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9777},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0306},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0012},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9314},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.947},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9705},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9577},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9909},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0269},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9777},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9254},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9421},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9191},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9474},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9307},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0233},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0404},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0268},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.088},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0299},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0293},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0204},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0735},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0245},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9643},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9974},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0189},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.975},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0031},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0426},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0691},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0759},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0408},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0502},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0354},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0354},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0747},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0677},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0511},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0252},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0661},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0811},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0858},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1388},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1889},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.2237},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.2108},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.2118},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1917},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.2023},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.2122},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.191},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.2137},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.165},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1592},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1791},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1875},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1973},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1994},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1706},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1682},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1805},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1578},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1515},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1337},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1512},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1411},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1397},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0775},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0593},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0792},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0767},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0257},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0328},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0244},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0033},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0311},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0037},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9522},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0319},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.052},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1082},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1026},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1246},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1382},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1534},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1574},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1219},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0969},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.137},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.149},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1357},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1661},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1895},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.148},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1437},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1447},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1116},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0467},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1046},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1022},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0922},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0773},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0395},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0507},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.072},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0418},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9809},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0739},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.1178},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0968},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0626},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0628},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0373},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0555},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0334},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0271},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0173},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0007},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":3.0108},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9802},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9846},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9782},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9894},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9652},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.991},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9996},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9472},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9013},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9019},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8935},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.9214},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.907},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.902},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8923},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8925},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8719},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8477},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8625},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8138},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8454},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8383},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7966},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8252},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8182},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8345},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8258},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7957},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7906},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7855},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8006},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7583},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7374},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7376},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7309},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7059},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6993},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7571},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7626},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7358},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7672},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8042},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8431},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8138},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7981},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8145},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8154},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8169},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7727},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7541},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7996},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7855},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.8198},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.826},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7641},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7913},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7541},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7333},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7313},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7504},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7005},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7031},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7666},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7796},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7446},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7509},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7435},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7579},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.729},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.7231},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.69},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6956},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6935},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.66},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6547},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6571},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6236},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.655},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6533},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6673},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6885},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6915},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6289},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6112},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6196},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6152},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.5507},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6146},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.613},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6564},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.6157},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.5921},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.5407},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.5812},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.5804},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.5202},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.5008},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.51},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.4928},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.4814},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.475},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.4469},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.4733},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.4326},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.417},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.42},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.4076},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.3996},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.3883},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.3575},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.3513},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.3589},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.3713},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.3395},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.3146},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.3018},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2999},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2981},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.3136},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2878},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2642},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2606},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2368},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2443},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.237},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2247},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2212},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2158},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2182},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.205},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2118},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2097},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2034},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2036},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1786},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1618},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1594},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1639},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1495},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1328},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1313},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1213},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1288},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1309},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1373},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1269},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1408},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1412},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1308},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1461},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1449},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1302},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1395},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1247},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1097},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1043},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0968},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1007},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1096},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1149},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1297},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1445},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1295},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1121},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0964},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1041},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1142},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0995},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0922},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0796},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0682},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0689},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0704},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0562},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0664},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0459},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0348},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0341},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0235},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0318},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0213},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0138},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0134},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0121},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0086},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0102},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9994},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0121},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9785},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.971},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9423},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0878},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1161},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1157},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1119},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1228},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1315},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1313},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1398},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1474},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1521},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1887},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.2031},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1923},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1817},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1668},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1302},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1464},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1547},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1427},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1336},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1262},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1084},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0951},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0873},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0901},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1441},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1417},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0998},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1027},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0802},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0549},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0615},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0281},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0491},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0379},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0344},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0521},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0294},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0264},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0237},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0087},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9655},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9836},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9832},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9461},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9554},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9812},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9702},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.957},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9563},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9451},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9563},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.8881},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.8866},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9177},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9193},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9234},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9139},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9111},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9551},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9858},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.022},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.033},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.029},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0141},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0341},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0014},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0435},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0264},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.033},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0331},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0671},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0934},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1361},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1045},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0708},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0534},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0517},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.024},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0194},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0414},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0582},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0167},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9784},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9943},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9548},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9653},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9535},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0278},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0334},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0176},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9824},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9899},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0274},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0795},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0869},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0868},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0713},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0904},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0458},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0436},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0112},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.975},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9988},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9837},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9924},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0317},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0104},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9607},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9738},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.97},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9311},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9244},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.8813},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.916},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.906},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9559},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9107},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9605},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9529},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.1299},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":2.0628},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.9037},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.822},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7466},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7331},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.667},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6684},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6822},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6514},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6439},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6638},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6757},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6724},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.67},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.685},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7179},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7011},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7057},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6799},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7013},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6744},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6421},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6413},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6637},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6484},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6481},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6655},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.6749},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7044},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7049},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7185},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7065},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7305},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7266},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7326},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7433},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7333},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004232,"lxr_nv_fc":1.7427}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49192,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}