window.pageData = {"fund":{"_id":3000000013830,"stockCode":"013830","shortName":"中欧瑾尚混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13830,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"中欧瑾尚混合型证券投资基金","fundCollectionId":4000050570000,"inceptionDate":"2021-11-02T16:00:00.000Z","masterFundShortName":"中欧瑾尚混合","followedNum":0,"setUpDate":"2021-11-02T16:00:00.000Z","setUpAssetScale":115004820.06,"setUpShares":115004820.06,"pinyin":"zojshhxzqtzjj","fundCollection":{"_id":4000050570000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"_id":7001225231100,"name":"刘勇","gender":"m","educationCode":"001002","resume":"刘勇：男，中国，研究生、硕士，历任中铁资源集团商贸有限公司大宗商品部期货投资，太平洋证券股份有限公司信用业务部证券研究及管理，幸福人寿保险股份有限公司高级研究员、研究所总经理助理、股票投资部总经理助理，现任中欧基金管理有限公司基金经理。","tickerId":1225231100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20913201","exchange":"fm","cnInfoCode":"db20913201","lastUpdated":"2025-07-15T14:32:57.651Z","followedNum":0,"currency":"CNY","workingDate":"2023-08-13T16:00:00.000Z","fundCompanyId":4000050570000,"fundManagerSecondLevel":"bond","pinyin":"ly","appointmentDate":"2024-11-05T16:00:00.000Z"},{"_id":7002520258300,"name":"袁田","gender":"f","educationCode":"001002","resume":"袁田：女，历任上海光大证券资产管理有限公司信用研究员（2017.7-2020.8）。2020年8月加入中欧基金管理有限公司，历任研究员、投资经理助理，现任基金经理/基金经理助理。","tickerId":2520258300,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020477","exchange":"fm","cnInfoCode":"j101020477","followedNum":0,"currency":"CNY","lastUpdated":"2026-03-18T14:47:19.201Z","workingDate":"2025-09-02T16:00:00.000Z","fundCompanyId":4000050570000,"fundManagerSecondLevel":"bond","pinyin":"yt","appointmentDate":"2025-09-02T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000013830,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9994,"f_ins_h_s_r_c_hy":-0.00040000000000006697,"f_ins_h_s_r_c_1y":-0.00040000000000006697,"f_ind_h_s_r":0.0006,"f_ind_h_s_r_c_hy":0.00039999999999999996,"f_ind_h_s_r_c_1y":0.00039999999999999996,"f_h_a":178,"f_h_s_a":177463,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013830,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.28935981360257407,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.1268835990390915,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.28947076445134806,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.2773013150371641,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.6678683008892093,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.6820186818889465,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.612221087939332,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.7346018477782666},"fp":{"stockId":3000000013830,"type":"fp","f_p_r_fys":0.017229428656302614,"f_p_r_m1":-0.0033954210322078016,"f_p_r_m3":0.017229428656302614,"f_p_r_m6":0.02565894568690097,"f_p_r_y1":0.08685992382564534,"f_cagr_p_r_fs":0.006116896701837238,"f_p_r_d1":-0.002377093462992974,"f_p_r_y2":0.1406839884521427,"f_p_r_y3":0.05896299350582401,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000013830,"type":"ff","f_m_f":153478,"f_m_f_r":0.006,"f_c_f":25579,"f_c_f_r":0.001,"f_m_a_c_f":179057,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-11-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-04T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000013830,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0273,"f_nv_cr":0.0013646554245054787},"f_as":{"stockId":3000000013830,"type":"f_as","f_tas":35702239.2948,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013831,"name":"中欧瑾尚混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013831","tickerId":13831,"shortName":"中欧瑾尚混合C","currency":"CNY","__csrcFundId":10296,"lastUpdated":"2025-01-04T00:32:13.774Z","inceptionDate":"2021-11-02T16:00:00.000Z","fundCollectionId":4000050570000,"followedNum":0,"status":"normal","setUpDate":"2021-11-02T16:00:00.000Z","setUpAssetScale":105018091.99,"setUpShares":105018091.99,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zojshhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockId":600323,"holdings":64500,"marketCap":1844700,"netValueRatio":0.0316,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0673944486310658,"stock":{"stockCode":"600323","exchange":"sh","stockType":"company","tickerId":600323,"name":"瀚蓝环境"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockId":719,"holdings":141500,"marketCap":1664040,"netValueRatio":0.0285,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.003389830508474745,"stock":{"stockCode":"000719","exchange":"sz","stockType":"company","tickerId":719,"name":"中原传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockId":2948,"holdings":369070,"marketCap":1653433,"netValueRatio":0.0283,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05882352941176461,"stock":{"stockCode":"002948","exchange":"sz","stockType":"company","tickerId":2948,"name":"青岛银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockId":2415,"holdings":49000,"marketCap":1462160,"netValueRatio":0.0251,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.042089302834404596,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockId":600039,"holdings":134700,"marketCap":1340265,"netValueRatio":0.023,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2343858860546133,"stock":{"stockCode":"600039","exchange":"sh","stockType":"company","tickerId":600039,"name":"四川路桥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockId":1000000000009858,"holdings":251000,"marketCap":1151677,"netValueRatio":0.0197,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5393939393939402,"stock":{"stockType":"company","exchange":"hk","stockCode":"09858","tickerId":9858,"name":"优然牧业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockId":601000,"holdings":291400,"marketCap":1118976,"netValueRatio":0.0192,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007874015748030816,"stock":{"stockCode":"601000","exchange":"sh","stockType":"company","tickerId":601000,"name":"唐山港"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockId":1000000000000697,"holdings":528000,"marketCap":1011028,"netValueRatio":0.0173,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1437268284148484,"stock":{"stockCode":"00697","exchange":"hk","stockType":"company","tickerId":697,"name":"首程控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockId":1000000000000371,"holdings":436000,"marketCap":968757,"netValueRatio":0.0166,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.028174247235443373,"stock":{"stockCode":"00371","exchange":"hk","stockType":"company","tickerId":371,"name":"北控水务集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockId":600919,"holdings":77200,"marketCap":802880,"netValueRatio":0.0138,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03688933200398847,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}}],"bondHoldings":[{"_id":"69723b241987889646e71208","date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockCode":"250215","stockName":"25国开15","holdings":130000,"marketCap":12784271,"netValueRatio":0.2191,"lastUpdated":"2026-01-22T14:58:44.894Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b241987889646e71209","date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockCode":"250218","stockName":"25国开18","holdings":80000,"marketCap":8023055,"netValueRatio":0.1375,"lastUpdated":"2026-01-22T14:58:44.897Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b241987889646e7120a","date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockCode":"019766","stockName":"25国债01","holdings":44000,"marketCap":4449082,"netValueRatio":0.0763,"lastUpdated":"2026-01-22T14:58:44.900Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b241987889646e7120b","date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockCode":"242400016","stockName":"24民生银行永续债01","holdings":40000,"marketCap":4036213,"netValueRatio":0.0692,"lastUpdated":"2026-01-22T14:58:44.903Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b241987889646e7120c","date":"2025-12-30T16:00:00.000Z","fundId":3000000013830,"stockCode":"113052","stockName":"兴业转债","holdings":24010,"marketCap":2898852,"netValueRatio":0.0497,"lastUpdated":"2026-01-22T14:58:44.906Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.2126384153235676,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"刘勇","d":"基金经理","wy":9,"md":"历任中铁资源集团商贸有限公司大宗商品部期货投资，太平洋证券股份有限公司信用业务部证券研究及管理，幸福人寿保险股份有限公司高级研究员、研究所总经理助理、股票投资部总经理助理。2023-06-21加入中欧基金管理有限公司。","ad":"2024-11-05T16:00:00.000Z"},{"name":"袁田","d":"基金经理/基金经理助理","wy":8,"md":"历任上海光大证券资产管理有限公司信用研究员。2020-08-21加入中欧基金管理有限公司，历任研究员、投资经理助理。","ad":"2025-09-02T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0273},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0259},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0267},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0234},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0263},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0245},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0229},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0292},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0215},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0146},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0296},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0293},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0362},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0361},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0394},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0398},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0427},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0406},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0374},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0357},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0397},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0323},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.029},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0308},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0403},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0403},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0319},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0337},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.033},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0298},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0338},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0349},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.034},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0338},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0314},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0304},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0293},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0232},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0186},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0234},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0255},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0191},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0172},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0203},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0214},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0201},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.019},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.018},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0134},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0124},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.016},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0188},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.021},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0238},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0186},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0173},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0185},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0191},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0147},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0099},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0096},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0114},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0142},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0145},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0135},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0108},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0128},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.011},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0085},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0069},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0059},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0101},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0104},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0045},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0052},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0033},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0074},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0085},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0081},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0079},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0103},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0118},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.01},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0079},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0057},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.007},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0054},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0041},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0129},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0142},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0154},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0215},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0216},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0247},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0259},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0251},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0241},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.021},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0186},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0165},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0126},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0147},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0081},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0061},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0075},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0069},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0084},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0078},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0093},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0066},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0034},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0012},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0008},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0046},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.005},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.003},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0049},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0047},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0038},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0016},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9987},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9934},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.996},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.996},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9929},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9949},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9966},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9965},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0038},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0005},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.002},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.005},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0036},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9998},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0008},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0036},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0018},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9944},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9963},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9998},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0066},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0073},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0058},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0032},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0134},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0104},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0013},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9964},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9959},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9935},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9963},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9964},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9966},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.003},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":1.0004},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9986},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9975},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9988},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9991},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9969},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9951},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9952},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9933},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9949},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9957},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9946},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9947},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9956},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9937},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9926},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9916},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9892},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9858},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9832},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9828},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9797},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9777},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9766},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.976},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9758},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9731},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9724},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9721},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.97},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9677},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9646},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.963},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9664},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.966},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9634},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9561},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9543},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9554},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9633},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9652},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9645},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.964},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9667},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9678},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9636},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9639},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9599},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9574},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9567},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9509},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9509},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9521},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9497},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9461},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9452},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9447},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9492},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.952},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9523},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9456},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9433},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9445},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9436},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.942},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9435},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9428},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9432},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9435},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9439},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9383},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9344},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9323},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9338},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9351},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9352},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9371},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9364},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9351},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9369},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9385},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9377},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9358},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9301},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9306},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.925},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9218},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9157},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9452},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9433},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9436},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9367},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9359},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9368},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.935},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9345},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9322},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9317},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9326},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9336},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9348},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9319},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9311},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.926},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9244},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9233},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9233},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9255},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9264},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9242},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9235},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9207},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9201},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9265},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9256},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9223},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9266},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9214},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9189},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9201},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9168},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9228},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9256},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9223},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9229},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9206},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9194},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9173},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9144},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9134},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9161},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9128},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.908},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9078},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9116},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9123},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.91},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9088},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9072},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9084},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8992},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.902},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9087},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9141},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9169},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9176},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9188},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9214},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9247},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9282},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.927},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.922},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9235},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9262},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.922},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9258},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9279},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9286},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.927},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9319},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9348},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9384},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9323},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9283},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9235},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9202},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9154},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9175},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9171},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9172},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9118},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.907},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9109},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9028},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9023},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9009},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9123},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9132},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9096},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9068},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9088},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9128},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9199},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9213},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9267},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9245},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9277},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9217},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9227},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9201},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9199},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9165},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.915},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9181},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9199},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9169},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9175},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9192},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9206},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9175},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.917},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9134},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9164},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9143},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9211},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9161},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9211},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9129},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9283},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9248},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9103},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9089},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9025},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8993},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8922},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8901},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8903},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8878},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8853},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8844},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.885},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8879},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8872},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8896},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8915},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8901},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8912},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8914},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8916},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8922},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8949},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8943},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8961},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8966},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8973},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8972},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8995},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9021},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8997},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9004},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8987},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8973},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8968},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8989},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9015},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9029},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9004},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8999},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9023},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9038},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9046},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9019},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9019},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9014},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8988},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.8987},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9016},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9035},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9038},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9025},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9054},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9068},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9059},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9069},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9059},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9089},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9054},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9084},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9079},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9103},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9106},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9116},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9062},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9062},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9022},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9056},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9037},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9035},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9064},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9057},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9068},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9074},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9057},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9092},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.91},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9122},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9089},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9126},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9105},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9094},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9126},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9084},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9089},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9086},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9128},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9123},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.915},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9088},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9066},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9107},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9122},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9131},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9103},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9109},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9127},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9156},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9143},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.912},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.91},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9079},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9082},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9088},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9051},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9042},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9043},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9042},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9044},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9019},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.906},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.907},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9069},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.909},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.904},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9085},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9046},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9046},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9006},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.9008},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000013830,"lxr_nv_fc":0.901}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48050,"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":233,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}