window.pageData = {"fund":{"_id":3000000012647,"stockCode":"012647","shortName":"中欧洞见一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12647,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"中欧洞见一年持有期混合型证券投资基金","fundCollectionId":4000050570000,"followedNum":23,"inceptionDate":"2021-10-24T16:00:00.000Z","masterFundShortName":"中欧洞见一年持有混合","setUpDate":"2021-10-24T16:00:00.000Z","setUpAssetScale":3406509593.03,"setUpShares":3406509593.03,"pinyin":"zodjyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"代云锋","stockType":"fund_manager","stockCode":"db20559903","exchange":"fm","tickerId":42506176010}],"hotMetrics":{"fss":{"stockId":3000000012647,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ins_h_s_r_c_hy":-0.0015999999999999999,"f_ins_h_s_r_c_1y":-0.0017,"f_ind_h_s_r":0.9998,"f_ind_h_s_r_c_hy":0.0016000000000000458,"f_ind_h_s_r_c_1y":0.0017000000000000348,"f_h_a":82486,"f_h_s_a":12726,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012647,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.14304812834224598,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.1445627621813488,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.1256292405340337,"f_p_r_m6_ssc":8896,"f_p_r_m6_ssrp":0.14547498594716132,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.08827734095782702,"f_p_r_y2_ssc":7791,"f_p_r_y2_ssrp":0.10667522464698331,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.09042932534588503,"f_cagr_p_r_fs_ssc":9239,"f_cagr_p_r_fs_ssrp":0.20978566789348344},"fp":{"stockId":3000000012647,"type":"fp","f_p_r_fys":0.3936023320036819,"f_p_r_m1":0.12398688362308952,"f_p_r_m3":0.38457434646749467,"f_p_r_m6":0.4368079721607083,"f_p_r_y1":1.2323666748586852,"f_cagr_p_r_fs":0.13715041606451606,"f_p_r_d1":-0.008565989847715727,"f_p_r_y2":1.3624187256176805,"f_p_r_y3":1.020800889877639,"last_data_date":"2026-06-16T16:00:00.000Z","f_i_d":"2021-10-24T16:00:00.000Z"},"ff":{"stockId":3000000012647,"type":"ff","f_m_f":9746400,"f_m_f_r":0.012,"f_c_f":1624400,"f_c_f_r":0.002,"f_m_a_c_f":11370800,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012647,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":1.8167,"f_nv_cr":0.02748713308070805},"f_as":{"stockId":3000000012647,"type":"f_as","f_tas":869178140.0456,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012647,"stockId":1000000000009868,"holdings":1309900,"marketCap":75699121,"netValueRatio":0.0871,"quarterlyChange":-0.1751732829237559,"stock":{"stockType":"company","exchange":"hk","stockCode":"09868","tickerId":9868,"name":"小鹏集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012647,"stockId":300308,"holdings":121600,"marketCap":69240256,"netValueRatio":0.0797,"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":3000000012647,"stockId":300502,"holdings":127115,"marketCap":56291606,"netValueRatio":0.0648,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012647,"stockId":1000000000001415,"holdings":2075000,"marketCap":47496750,"netValueRatio":0.0546,"quarterlyChange":-0.05950653120464433,"stock":{"stockCode":"01415","exchange":"hk","stockType":"company","tickerId":1415,"name":"高伟电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012647,"stockId":688127,"holdings":834220,"marketCap":47408722,"netValueRatio":0.0545,"quarterlyChange":0.4764873993245007,"stock":{"stockCode":"688127","tickerId":688127,"exchange":"sh","stockType":"company","name":"蓝特光学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012647,"stockId":688210,"holdings":1058607,"marketCap":44312552,"netValueRatio":0.051,"quarterlyChange":-0.2301156905278381,"stock":{"stockCode":"688210","tickerId":688210,"exchange":"sh","stockType":"company","name":"统联精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012647,"stockId":1000000000000700,"holdings":99600,"marketCap":42564060,"netValueRatio":0.049,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012647,"stockId":688300,"holdings":404842,"marketCap":34031018,"netValueRatio":0.0392,"quarterlyChange":0.35384119826058846,"stock":{"stockCode":"688300","tickerId":688300,"exchange":"sh","stockType":"company","name":"联瑞新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012647,"stockId":300390,"holdings":530800,"marketCap":31051800,"netValueRatio":0.0357,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012647,"stockId":603067,"holdings":934200,"marketCap":29315196,"netValueRatio":0.0337,"quarterlyChange":0.0892051371051723,"stock":{"stockCode":"603067","exchange":"sh","stockType":"company","tickerId":603067,"name":"振华股份"}}],"bondHoldings":[{"_id":"69e8fa781398d798430022bd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012647,"stockCode":"260301","stockName":"26进出01","holdings":200000,"marketCap":20018021,"netValueRatio":0.023,"lastUpdated":"2026-04-22T16:42:32.716Z"}],"lastFsMetrics":{"latestTurnoverRate":3.5423395030715477,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.8167},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7681},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7561},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.6576},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.6723},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.6898},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7392},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.68},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7326},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7922},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7653},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.749},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.6863},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7139},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7691},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7198},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7448},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7512},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.7186},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.6247},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.6491},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.634},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.6228},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.6163},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.6209},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.6425},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.5894},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.562},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.5312},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.53},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4794},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4526},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4455},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4289},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4522},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4461},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4717},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4923},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4661},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.466},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4668},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4508},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4032},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4227},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.402},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.4013},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3733},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.378},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3005},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2915},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2786},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.302},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2694},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2939},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2968},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2863},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3171},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2946},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2572},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3063},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3443},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3121},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3512},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3458},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3623},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3754},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3803},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3167},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3366},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3296},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.302},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3214},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3802},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3895},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.405},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3995},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3789},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3401},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3534},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3319},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.346},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3511},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.295},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3048},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3225},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3429},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3031},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3571},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3386},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3686},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3518},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3222},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3604},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3604},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3539},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3312},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3609},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3704},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3625},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3347},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3408},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3435},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3234},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3204},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3348},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3292},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3105},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3036},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3238},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3084},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.314},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3098},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3082},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2963},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2938},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2581},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2342},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2644},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2206},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2384},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2648},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2531},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2816},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2813},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2788},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2461},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2318},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2279},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2393},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2455},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.238},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2261},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2215},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.194},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1632},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1479},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1938},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2025},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2009},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2404},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2423},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2792},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2761},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2798},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2729},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.293},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3191},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2854},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2786},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3009},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2945},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3249},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3463},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3162},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3137},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2847},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2329},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2478},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2603},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2062},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1733},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2272},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2353},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1952},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2529},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2896},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.342},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3549},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3509},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3217},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3531},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3448},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3362},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.3096},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.273},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.273},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2601},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2469},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2208},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.215},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2237},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1726},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.16},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1734},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1744},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1228},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1801},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1671},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.2072},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1845},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1734},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1392},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1386},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1333},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.1024},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.063},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.069},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.063},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.0503},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.0182},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.992},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":1.0208},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.973},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9516},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9295},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9391},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9396},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9295},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9254},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.917},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9321},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9348},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9534},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9321},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.926},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9219},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9115},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9075},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9078},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9044},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9025},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8838},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8772},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8434},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8369},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8384},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8392},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8459},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8288},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8339},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8445},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8347},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.843},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8432},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8328},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8289},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8354},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8251},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8059},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8049},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8093},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8168},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8138},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8086},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8039},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8156},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8261},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8203},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8265},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8152},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8214},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8062},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7993},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7974},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8152},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8018},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8024},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8067},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8127},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8274},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8298},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8311},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8282},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8355},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8379},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.851},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8437},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.863},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8278},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.839},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8359},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8475},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8291},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8156},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.814},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.819},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8188},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8253},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7909},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7884},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7812},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7815},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.773},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7957},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.804},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7925},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7663},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7416},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.727},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7296},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8485},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8812},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8811},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8807},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8879},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8996},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8946},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8883},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9146},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8991},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.923},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.935},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9421},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9275},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9271},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9146},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9295},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9368},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9375},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9456},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9471},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9232},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9115},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9125},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9156},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9647},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.969},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9559},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9554},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9605},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.928},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9313},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9093},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9068},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8911},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8803},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8977},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8814},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8995},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9034},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.887},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8593},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8684},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8901},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8749},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8915},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8949},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8753},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.853},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8499},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8345},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8392},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8054},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8053},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8209},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8194},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8269},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8142},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8105},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8168},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8394},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8548},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8658},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8785},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8716},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8693},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.857},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8643},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8639},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8603},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.861},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8581},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8659},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8854},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.874},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8718},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8736},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8751},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8688},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8652},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8728},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8737},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8523},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8359},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8488},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.829},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8353},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8379},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8672},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8774},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8791},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8594},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8756},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9046},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9359},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9259},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9322},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.909},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9038},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.898},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9066},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8802},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8608},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8734},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8743},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.877},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8879},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8939},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8831},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8908},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8981},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8918},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.898},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8444},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8469},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8689},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8963},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8825},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9076},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.9151},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.98},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8916},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.8056},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7635},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7335},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7357},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.699},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7022},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7028},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.706},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7061},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.702},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7003},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6909},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6852},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6871},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7015},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7001},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7048},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6961},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7095},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6894},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6897},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6885},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6931},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6913},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6939},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6912},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6915},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6953},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6953},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6881},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6875},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6963},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6892},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6909},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6851},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6884},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6899},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.6764},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7017},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7278},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7336},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7128},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7235},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7225},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7102},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7249},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7363},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7582},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7586},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7627},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7618},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7763},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7659},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7664},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7672},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7576},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.758},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7326},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7378},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7369},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7359},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7395},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7461},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7397},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7397},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.739},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7505},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7367},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7526},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7614},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7624},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7719},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012647,"lxr_nv_fc":0.7795}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48758,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}