window.pageData = {"fund":{"_id":3000000018410,"name":"中欧价值回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018410","tickerId":18410,"shortName":"中欧价值回报混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050570000,"inceptionDate":"2023-06-08T16:00:00.000Z","setUpDate":"2023-06-08T16:00:00.000Z","setUpAssetScale":610429269.49,"setUpShares":610429269.49,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zojzhbhhxzqtzjj","followedNum":7,"memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"蓝小康","stockType":"fund_manager","stockCode":"8801465061","exchange":"fm","tickerId":122411178820}],"hotMetrics":{"fss":{"stockId":3000000018410,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8673000000000001,"f_ind_h_s_r":0.13269999999999998,"f_h_a":5223,"f_h_s_a":95219,"f_ind_h_s_r_c_hy":-0.2364,"f_ins_h_s_r_c_hy":0.23640000000000005,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.23020000000000002,"f_ins_h_s_r_c_1y":0.23020000000000007},"fpr":{"stockId":3000000018410,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.8787205686361617,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.9413947397140674,"f_p_r_m3_ssc":9018,"f_p_r_m3_ssrp":0.8763446822668294,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.6839881224303335,"f_p_r_y1_ssc":8326,"f_p_r_y1_ssrp":0.4,"f_cagr_p_r_fs_ssc":9067,"f_cagr_p_r_fs_ssrp":0.09783807632914185,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.39016478526015314},"fp":{"stockId":3000000018410,"type":"fp","f_p_r_d1":-0.0001654807214959142,"f_cagr_p_r_fs":0.19383462089153003,"f_p_r_m1":-0.013844912149997168,"f_p_r_m3":-0.05804230604586069,"f_p_r_m6":0.022580920222380785,"f_p_r_fys":-0.012386907855398532,"f_p_r_y1":0.38113058419922474,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y2":0.47144374839726},"ff":{"stockId":3000000018410,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":478283,"f_m_a_c_f":3347983,"f_m_f":2869700,"f_c_fr":0.002,"f_fr_d":"2025-06-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018410,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.5884,"f_nv_cr":-0.00037759597230968556},"f_as":{"stockId":3000000018410,"type":"f_as","f_tas":2314455294.678,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018409,"__csrcFundId":12659,"stockCode":"018409","shortName":"中欧价值回报混合A","masterFundShortName":"中欧价值回报混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18409,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:42.114Z","status":"normal","exchange":"jj","fundCollectionId":4000050570000,"name":"中欧价值回报混合型证券投资基金","inceptionDate":"2023-06-08T16:00:00.000Z","followedNum":18,"setUpDate":"2023-06-08T16:00:00.000Z","setUpAssetScale":149188659.63,"setUpShares":149188659.63,"pinyin":"zojzhbhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018409,"stockId":1000000000002628,"holdings":14007000,"marketCap":346395401,"netValueRatio":0.0635,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.250976715432103,"stock":{"stockCode":"02628","exchange":"hk","stockType":"company","tickerId":2628,"name":"中国人寿"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018409,"stockId":1000000000001336,"holdings":6316800,"marketCap":310091756,"netValueRatio":0.0569,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19499125781314564,"stock":{"stockCode":"01336","exchange":"hk","stockType":"company","tickerId":1336,"name":"新华保险"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018409,"stockId":601899,"holdings":7868130,"marketCap":271214441,"netValueRatio":0.0497,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018409,"stockId":1000000000002601,"holdings":5956000,"marketCap":189361156,"netValueRatio":0.0347,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1362169141381555,"stock":{"stockCode":"02601","exchange":"hk","stockType":"company","tickerId":2601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018409,"stockId":425,"holdings":15091106,"marketCap":174755007,"netValueRatio":0.0321,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.006956521739131194,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018409,"stockId":2142,"holdings":5242847,"marketCap":147271572,"netValueRatio":0.027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018409,"stockId":951,"holdings":8521452,"marketCap":144012538,"netValueRatio":0.0264,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0007029918121942424,"stock":{"stockCode":"000951","exchange":"sz","stockType":"company","tickerId":951,"name":"中国重汽"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018409,"stockId":1000000000000883,"holdings":6728000,"marketCap":129437206,"netValueRatio":0.0237,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018409,"stockId":600031,"holdings":6120250,"marketCap":129320882,"netValueRatio":0.0237,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07842969622852414,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018409,"stockId":601336,"holdings":1817600,"marketCap":126686720,"netValueRatio":0.0232,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15109853149421415,"stock":{"stockCode":"601336","exchange":"sh","stockType":"company","tickerId":601336,"name":"新华保险"}}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5884},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.589},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6079},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5974},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6018},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6019},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6091},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6052},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6184},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5888},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5928},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5973},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6017},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5748},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.581},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5872},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5876},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6103},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6008},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5707},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6107},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6111},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6457},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6518},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6503},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6585},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6753},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6815},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6761},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.662},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.684},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6778},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6846},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7136},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7445},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7405},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7338},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7593},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7457},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7208},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7615},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.762},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7575},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7532},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7231},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7348},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7492},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7153},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6802},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7337},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7694},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7439},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7187},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.7067},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.676},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6827},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6868},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6863},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6639},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6621},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6639},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6652},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6722},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.659},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6636},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6601},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6768},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6732},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6375},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6083},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6076},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6063},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6184},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6094},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6115},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6118},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6133},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6066},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5971},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5907},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5689},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5927},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5809},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5607},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5737},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5658},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5958},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6005},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5766},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5686},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5747},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.569},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.551},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5519},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5506},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5467},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5379},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5381},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.572},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.572},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5612},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5882},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6029},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6254},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6091},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5973},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.6023},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5833},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.58},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5549},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5482},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5562},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5523},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5698},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5611},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5512},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5762},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.566},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5679},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5611},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5695},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5533},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5484},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5814},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5767},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5401},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5419},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5484},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5472},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5223},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5124},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4793},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.474},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.476},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4734},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4742},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4833},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4682},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4935},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4909},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5054},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.518},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5156},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5052},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5055},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4893},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4888},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4645},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4954},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.501},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.5051},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4806},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4689},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4594},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4866},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4824},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4564},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4518},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4467},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4295},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4469},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4479},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4261},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4136},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3852},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3943},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3899},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3813},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3745},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3619},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3499},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3642},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.4012},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3922},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3935},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3882},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3929},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3867},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3854},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3569},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3202},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2995},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3025},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3088},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3143},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3013},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2948},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2817},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.3011},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2921},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2993},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.299},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2943},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2801},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2729},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2808},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2858},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2835},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2616},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2442},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.235},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2207},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2466},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2515},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2518},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2533},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2547},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.247},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2284},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2196},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2163},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2125},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2082},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1981},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1872},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1938},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.19},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1861},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1927},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.192},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1929},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1967},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1791},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1716},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1733},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1776},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1937},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1739},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.175},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1616},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1646},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1649},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1547},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1331},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1392},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1421},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.152},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1578},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1625},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1683},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1592},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1501},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1491},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1447},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1448},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1437},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1261},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1106},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0935},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0733},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0488},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.163},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1753},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1703},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1676},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1757},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1733},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1704},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1742},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1849},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1816},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1947},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2159},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2112},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2028},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.2007},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1572},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1588},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1558},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1558},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.156},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1537},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1398},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1146},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1116},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1031},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1293},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1237},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1095},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1271},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1135},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1121},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1163},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.111},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1122},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1252},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1101},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1163},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.108},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.116},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1075},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0929},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0893},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0952},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0904},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0787},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0757},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0846},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0811},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0849},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0805},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0693},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0809},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0576},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0598},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0706},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0723},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0701},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0657},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0678},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0678},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.089},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0915},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0866},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0905},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0921},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0925},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0812},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0671},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0819},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0846},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0811},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.083},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1003},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1298},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1232},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1231},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1294},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1082},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0966},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1047},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1088},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0997},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0952},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0835},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0946},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0765},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0853},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.091},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1233},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1193},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1156},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1056},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0994},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1016},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1186},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1166},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1453},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1651},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1876},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1528},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.17},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.149},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1438},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1343},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1288},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1347},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1434},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1407},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1431},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1566},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1494},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.144},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1478},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.114},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1347},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1183},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1571},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.133},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1447},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1067},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1717},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1597},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1031},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0671},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0307},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0244},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9836},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9751},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9708},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9554},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9372},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9346},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9353},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9373},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9395},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9626},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9689},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9685},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9863},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9878},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0038},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":0.9987},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0031},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0139},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0181},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0148},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.01},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0135},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0165},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0329},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0205},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0199},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.011},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0222},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0206},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0204},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0146},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0168},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0091},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0128},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0328},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0451},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0506},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0205},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0268},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.024},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0111},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.037},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0401},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0601},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0637},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0824},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0714},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0809},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0829},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0775},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0793},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0582},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0734},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0742},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0833},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0754},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0751},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.074},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0789},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0659},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.066},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0502},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0694},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0717},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0686},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0803},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.086},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0822},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0723},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0669},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0783},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.078},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.085},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0775},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0996},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0939},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0846},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0999},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0923},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0984},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1039},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1205},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1186},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1236},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1069},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1073},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1202},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1281},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.143},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1306},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1215},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1202},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1194},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1275},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1232},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.1053},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0824},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0855},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0808},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0655},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0638},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0648},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.048},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0449},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0309},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018410,"lxr_nv_fc":1.0539}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}