window.pageData = {"fund":{"_id":3000000008375,"stockCode":"008375","areaCode":"cn","stockType":"fund","tickerId":8375,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"中欧启航三年持有期混合型证券投资基金","shortName":"中欧启航三年混合A","custody":"招商银行股份有限公司","fundType":"stock","ipoDate":"2019-11-27T16:00:00.000Z","setUpScale":1929810000,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-23T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050570000,"currency":"CNY","masterFundShortName":"中欧启航三年混合","setUpDate":"2019-12-23T16:00:00.000Z","pinyin":"zoqhsncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"王培","stockType":"fund_manager","stockCode":"db20063166","exchange":"fm","tickerId":2316116740}],"hotMetrics":{"fss":{"stockId":3000000008375,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":6434,"f_h_s_a":88519,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008375,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.4609653024911032,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.3768446180555556,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.5039612676056338,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.44862041557851706,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.5000600312162324,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.3221502590673575,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.25779896013864817,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.6768731152864764,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.41088241734179987},"fp":{"stockId":3000000008375,"type":"fp","f_p_r_fys":0.0804959785522783,"f_p_r_m1":0.07919400187441417,"f_p_r_m3":0.023815572208814695,"f_p_r_m6":0.08991954566966376,"f_p_r_y1":0.28249801113762874,"f_p_r_y3":0.4498605989747271,"f_cagr_p_r_fs":0.07782004531815967,"f_p_r_d1":-0.0094968216282455,"f_p_r_y2":0.5703292421585808,"f_p_r_y5":0.016520587678919396,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000008375,"type":"ff","f_m_f":4185266,"f_m_f_r":0.008,"f_c_f":1046316,"f_c_f_r":0.002,"f_m_a_c_f":5231582,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000008375,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.6121,"f_nv_cr":-0.0061648480364958624},"f_as":{"stockId":3000000008375,"type":"f_as","f_tas":594573933.3849,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008376,"stockCode":"008376","areaCode":"cn","stockType":"fund","tickerId":8376,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"中欧启航三年持有期混合型证券投资基金","shortName":"中欧启航三年混合C","custody":"招商银行股份有限公司","fundType":"stock","ipoDate":"2019-11-27T16:00:00.000Z","setUpScale":1929810000,"__csrcFundId":6908,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:02.406Z","market":"a","inceptionDate":"2019-12-23T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050570000,"currency":"CNY","setUpDate":"2019-12-23T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zoqhsncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008375,"stockId":601899,"holdings":1142167,"marketCap":37371704,"netValueRatio":0.0613,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008375,"stockId":600519,"holdings":24000,"marketCap":34800000,"netValueRatio":0.0571,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008375,"stockId":300750,"holdings":81036,"marketCap":32552161,"netValueRatio":0.0534,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008375,"stockId":300751,"holdings":129600,"marketCap":29639520,"netValueRatio":0.0486,"quarterlyChange":0.1102480702946751,"stock":{"stockCode":"300751","exchange":"sz","stockType":"company","tickerId":300751,"name":"迈为股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008375,"stockId":603259,"holdings":286520,"marketCap":28107612,"netValueRatio":0.0461,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008375,"stockId":300308,"holdings":40100,"marketCap":22833341,"netValueRatio":0.0375,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008375,"stockId":920982,"holdings":149012,"marketCap":22359250,"netValueRatio":0.0367,"quarterlyChange":-0.3579375267436883,"stock":{"name":"锦波生物","exchange":"bj","stockType":"company","stockCode":"920982","tickerId":920982}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008375,"stockId":300015,"holdings":1986048,"marketCap":18887316,"netValueRatio":0.031,"quarterlyChange":-0.12791681950283618,"stock":{"stockCode":"300015","exchange":"sz","stockType":"company","tickerId":300015,"name":"爱尔眼科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008375,"stockId":600426,"holdings":510130,"marketCap":18466706,"netValueRatio":0.0303,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008375,"stockId":600141,"holdings":542400,"marketCap":18105312,"netValueRatio":0.0297,"quarterlyChange":-0.0347021399652967,"stock":{"stockCode":"600141","exchange":"sh","stockType":"company","tickerId":600141,"name":"兴发集团"}}],"lastFsMetrics":{"latestTurnoverRate":1.9042102015899252,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6121},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6221},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5959},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5576},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5681},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5536},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5532},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5629},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5622},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5565},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5381},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5301},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5276},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5303},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5027},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5048},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4892},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4978},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4846},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4938},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4427},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4468},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4504},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4578},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4197},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4359},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4419},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4303},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4473},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4221},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4042},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4361},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4386},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4825},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4796},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4892},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5017},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5109},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5268},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5226},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5036},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5257},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5168},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.511},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5268},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.564},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5771},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.573},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5897},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5727},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5648},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6045},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6057},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5965},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5974},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5746},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5798},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6024},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5986},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5665},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6149},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6528},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6547},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6494},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6407},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6246},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5967},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5921},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5853},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6003},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5864},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5884},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5812},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5806},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5694},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5545},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5432},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5474},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5528},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5241},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.492},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4926},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4943},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5003},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4915},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4864},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4881},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4861},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4788},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4646},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4758},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.449},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4725},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4949},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4737},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4719},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4605},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4706},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4528},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4295},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4192},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4276},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4332},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4227},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4142},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4177},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4137},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3944},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3867},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.421},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4338},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.433},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4486},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4681},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5002},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4685},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4709},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4804},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4791},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4898},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4716},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4669},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5019},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4998},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5163},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5478},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.52},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5372},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5244},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5016},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4964},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5119},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4906},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4732},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5144},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5262},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.489},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5308},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5602},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.618},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.6053},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5847},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5421},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5777},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5575},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5282},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5475},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5405},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5407},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5631},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5358},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5346},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5193},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5159},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.5073},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4981},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4907},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.485},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4424},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.477},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4755},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4845},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4746},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4486},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4463},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4767},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4798},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4535},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4366},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4345},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4243},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4379},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4202},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.4031},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3973},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3663},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3713},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3675},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3743},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.377},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3706},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3531},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3309},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3447},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.366},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3836},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3767},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3758},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3872},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3845},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3691},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.368},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3584},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3505},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3459},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3503},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3488},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3417},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3348},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3365},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3445},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3334},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.34},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3396},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3361},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.339},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3263},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3189},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3145},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3167},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3017},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2805},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2817},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2776},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2928},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2965},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.302},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2915},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3021},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3059},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2932},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2984},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2914},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2952},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.301},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2923},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2728},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.279},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2741},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2778},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2796},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.298},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3077},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3157},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.294},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2815},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2751},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2769},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2843},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2709},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2763},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.26},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.257},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2524},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2568},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2411},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2299},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2255},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2207},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2278},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2241},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2072},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1942},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1806},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1843},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1751},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1917},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1909},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1738},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1517},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.121},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1083},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.092},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2394},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.265},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2762},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2795},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2858},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2981},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2954},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2891},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3123},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2895},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3269},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3455},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3466},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3156},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3129},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2947},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3018},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3095},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2933},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3057},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3071},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2796},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2543},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2567},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2562},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2981},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.3015},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2715},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2705},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.282},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2509},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2577},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2407},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2341},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2273},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1913},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2099},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1942},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.214},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.2066},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1886},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1677},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1441},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1378},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1165},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1277},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1412},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1308},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1143},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.104},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0935},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1005},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0691},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0736},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0879},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0863},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0946},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1012},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1025},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1041},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1226},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1325},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1349},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1335},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1319},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1345},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.119},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1225},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1203},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1224},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1052},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1051},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1118},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1358},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1202},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1184},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1173},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1024},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0903},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0928},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0913},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0909},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0803},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0681},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0788},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0559},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0649},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.067},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0908},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0963},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0908},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0795},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0869},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0989},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1205},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1168},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.129},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1216},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1193},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1018},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1189},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0947},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0828},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0758},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0852},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0979},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1007},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0969},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0955},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1113},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1093},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.103},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1029},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0641},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0751},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0806},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1118},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0996},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1207},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.096},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.1616},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.128},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0573},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0232},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9882},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9793},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9453},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9437},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9364},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9276},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.917},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9143},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9171},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9151},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9222},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9332},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9391},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9417},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9517},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.95},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9653},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9614},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9664},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9719},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9744},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9712},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9697},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9634},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9614},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9673},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9579},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9551},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9537},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9598},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9538},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.951},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9513},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.949},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9458},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9483},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9645},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9755},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9806},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9582},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9646},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9672},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9589},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9796},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9861},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0141},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0139},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0224},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.016},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0258},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.021},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0179},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0176},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9985},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0094},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0014},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0079},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9959},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9931},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9943},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0032},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.99},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.99},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9817},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9949},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9923},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9947},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":0.9994},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0051},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0076},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0065},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0031},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0034},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0008},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0108},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0091},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0204},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0279},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0166},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0276},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0169},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0146},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0178},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0297},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0299},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0349},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0225},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0264},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0371},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0408},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0563},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.042},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0402},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0425},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0468},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008375,"lxr_nv_fc":1.0464}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48372,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}