window.pageData = {"fund":{"_id":3000000018714,"stockCode":"018714","shortName":"平安新鑫优选混合A","masterFundShortName":"平安新鑫优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18714,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050640000,"name":"平安新鑫优选混合型证券投资基金","inceptionDate":"2023-08-14T16:00:00.000Z","setUpDate":"2023-08-14T16:00:00.000Z","setUpAssetScale":146054973,"setUpShares":146054973,"pinyin":"paxxyxhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"name":"张晓泉","stockType":"fund_manager","stockCode":"8801406593","exchange":"fm","tickerId":262417167040},{"name":"莫艽","stockType":"fund_manager","stockCode":"j101019564","exchange":"fm","tickerId":1310242820},{"name":"段海峰","stockType":"fund_manager","stockCode":"j101020793","exchange":"fm","tickerId":40806267140}],"hotMetrics":{"fss":{"stockId":3000000018714,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":395,"f_h_s_a":148517,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000018714,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.452846975088968,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.5429628018272786,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.39664496192473236,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.4187799862919808,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.47052467282987154,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.12009187356447555,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.3088883130344649},"fp":{"stockId":3000000018714,"type":"fp","f_cagr_p_r_fs":0.1788710797654811,"f_p_r_d1":-0.015005528352550868,"f_p_r_m1":0.0423287488316193,"f_p_r_m3":0.018461739187161097,"f_p_r_fys":0.06617496414669,"f_p_r_m6":0.07557698932139001,"f_p_r_y1":0.30121686947824444,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.5579283504640233},"ff":{"stockId":3000000018714,"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":68437,"f_m_a_c_f":479059,"f_m_f":410622,"f_c_fr":0.002,"f_fr_d":"2026-02-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018714,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.5612,"f_nv_cr":-0.005098139179199657},"f_as":{"stockId":3000000018714,"type":"f_as","f_tas":26177460.698999997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018715,"name":"平安新鑫优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018715","tickerId":18715,"shortName":"平安新鑫优选混合C","currency":"CNY","__csrcFundId":12838,"exchange":"jj","lastUpdated":"2025-01-04T00:32:25.073Z","fundCollectionId":4000050640000,"inceptionDate":"2023-08-14T16:00:00.000Z","setUpDate":"2023-08-14T16:00:00.000Z","setUpAssetScale":154055952.81,"setUpShares":154055952.81,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"paxxyxhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000018714,"stockId":2545,"holdings":171300,"marketCap":3746331,"netValueRatio":0.0845,"quarterlyChange":0.1853658536585372,"stock":{"stockCode":"002545","exchange":"sz","stockType":"company","tickerId":2545,"name":"东方铁塔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000018714,"stockId":893,"holdings":37900,"marketCap":2315690,"netValueRatio":0.0523,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000018714,"stockId":600309,"holdings":27600,"marketCap":2192820,"netValueRatio":0.0495,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000018714,"stockId":688150,"holdings":55263,"marketCap":2139230,"netValueRatio":0.0483,"quarterlyChange":0.4321124676285597,"stock":{"name":"莱特光电","exchange":"sh","stockType":"company","stockCode":"688150","tickerId":688150}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000018714,"stockId":1000000000000883,"holdings":86000,"marketCap":2126143,"netValueRatio":0.048,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000018714,"stockId":2895,"holdings":52800,"marketCap":2086656,"netValueRatio":0.0471,"quarterlyChange":0.07801418439716357,"stock":{"stockCode":"002895","exchange":"sz","stockType":"company","tickerId":2895,"name":"川恒股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000018714,"stockId":603393,"holdings":49000,"marketCap":1763510,"netValueRatio":0.0398,"quarterlyChange":0.35351635953365923,"stock":{"stockCode":"603393","exchange":"sh","stockType":"company","tickerId":603393,"name":"新天然气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000018714,"stockId":600759,"holdings":286300,"marketCap":1629047,"netValueRatio":0.0368,"quarterlyChange":0.8237179487179491,"stock":{"stockCode":"600759","exchange":"sh","stockType":"company","tickerId":600759,"name":"ST洲际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000018714,"stockId":600331,"holdings":107400,"marketCap":1576632,"netValueRatio":0.0356,"quarterlyChange":0.14777169663799872,"stock":{"stockCode":"600331","exchange":"sh","stockType":"company","tickerId":600331,"name":"宏达股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000018714,"stockId":600389,"holdings":54200,"marketCap":1573426,"netValueRatio":0.0355,"quarterlyChange":0.14833860759493578,"stock":{"stockCode":"600389","exchange":"sh","stockType":"company","tickerId":600389,"name":"江山股份"}}],"bondHoldings":[{"_id":"6970e46e022f6000e3fdc024","date":"2025-12-30T16:00:00.000Z","fundId":3000000018714,"stockCode":"019773","stockName":"25国债08","holdings":59460,"marketCap":6006033,"netValueRatio":0.1208,"lastUpdated":"2026-01-21T14:36:30.662Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e46e022f6000e3fdc025","date":"2025-12-30T16:00:00.000Z","fundId":3000000018714,"stockCode":"019792","stockName":"25国债19","holdings":2000,"marketCap":200649,"netValueRatio":0.004,"lastUpdated":"2026-01-21T14:36:30.668Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":11.363263764860454,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5612},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5692},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5213},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5198},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5186},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5204},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5289},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5165},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5035},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5174},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5305},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4953},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5115},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.517},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5134},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5122},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5005},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4702},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4379},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4528},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4651},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4505},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4978},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4887},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4482},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4613},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4501},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4437},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.463},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4784},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5143},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5395},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5847},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.626},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.6319},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.6359},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.6044},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.6335},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.6587},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.6619},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.6449},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.6609},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.6692},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.6078},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5844},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5948},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5585},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5193},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5419},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5362},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5388},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5473},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5457},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5497},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.552},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5348},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.506},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5329},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5516},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5309},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5017},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4897},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5068},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4932},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5006},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4928},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4847},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4797},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4748},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4712},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4793},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4945},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4937},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4904},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5012},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5041},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4943},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4643},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4725},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.468},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4725},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4694},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4629},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4637},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4648},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4624},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4486},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.458},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4418},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4497},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4508},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4367},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4466},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4356},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4511},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4597},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4526},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4504},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4425},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4387},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4317},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4308},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4301},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4234},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.419},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4197},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4302},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4342},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4341},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.445},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4505},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4615},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4549},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4548},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.456},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4524},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4558},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4371},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4334},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4514},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.452},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4515},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4455},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4343},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4456},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4354},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4285},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4273},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4355},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4115},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3892},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4315},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4386},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4038},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4725},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4754},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5284},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5051},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4973},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4778},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5177},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5156},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5054},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.5241},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4872},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4926},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4884},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4781},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4722},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4716},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4482},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3947},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3748},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3901},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4012},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3554},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4159},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4305},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4682},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4384},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4384},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4076},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4384},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4525},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.4196},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3895},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3819},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3843},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3834},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3718},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3527},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3637},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3374},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3373},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3287},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3425},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3536},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3449},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3453},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3291},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3296},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.342},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3594},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3422},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.332},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3494},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3448},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3405},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3328},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3252},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3237},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3058},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.3013},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2856},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2781},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2782},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2798},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2822},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.276},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2784},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2795},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2753},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2794},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2743},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2611},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2502},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2588},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2492},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2371},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2299},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2364},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2566},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.25},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2672},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2681},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2779},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2795},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2798},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2786},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2566},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2501},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2467},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2382},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2286},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2419},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2179},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2286},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2328},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2455},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2442},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2452},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2388},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2197},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2084},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1968},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2102},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.21},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2199},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2005},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2142},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2136},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2167},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1998},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1899},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1888},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1912},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1862},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1949},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1748},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1689},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.148},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1481},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1504},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1685},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1772},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1605},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1437},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1181},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0949},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0886},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2002},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2163},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2172},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2093},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2222},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2205},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2166},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2114},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2214},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2298},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2451},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2438},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2499},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2475},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2465},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2363},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2472},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2538},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2472},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2662},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2478},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2244},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2039},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1965},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1947},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2385},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2403},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2187},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.2158},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.224},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1972},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1865},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1375},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.152},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.137},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.128},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1465},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1364},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1409},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1256},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.114},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0664},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0536},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0687},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0482},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0488},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0624},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0453},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0378},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.024},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0272},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0378},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0023},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9951},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0088},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0048},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0055},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9863},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9865},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0042},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0242},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0435},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0488},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.053},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0413},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0463},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0376},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0533},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0485},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0466},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0463},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0628},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0739},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0983},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0881},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0794},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0664},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0727},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0632},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0634},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0861},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0905},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0805},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0676},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0814},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0533},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0638},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0587},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.103},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1055},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0968},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0758},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0926},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1173},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1458},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1424},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1499},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1228},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1152},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1114},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1215},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0954},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0811},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0897},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0799},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0772},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0766},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0645},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0497},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0692},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0554},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0416},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0357},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9966},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9996},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0083},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0284},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9987},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0341},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0436},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.1151},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0453},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9602},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9194},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8905},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8912},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8635},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.864},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8673},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8639},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8613},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8679},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8751},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8689},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8687},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8748},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8853},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8796},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8782},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8702},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.889},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8722},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.859},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8628},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8671},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8694},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8701},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8735},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8738},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8864},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8871},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8857},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8861},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8992},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8967},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8985},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9054},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8994},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8986},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8912},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9112},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.924},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9308},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8948},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8974},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9028},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.8924},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9059},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9138},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9437},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9441},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9459},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9354},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9411},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9407},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9464},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9505},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9371},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9331},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9136},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9239},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9162},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9215},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9289},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9392},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9326},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9327},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9282},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9481},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9381},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9465},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9681},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9649},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9722},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9819},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9719},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9649},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9639},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9666},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.964},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9613},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9615},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9649},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9725},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9629},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9635},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9661},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9686},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9632},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9712},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9562},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9686},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9854},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9904},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0027},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9922},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9892},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":0.9939},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0015},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0022},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0138},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0247},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0064},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.022},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018714,"lxr_nv_fc":1.0234}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}