window.pageData = {"fund":{"_id":3000000000977,"stockCode":"000977","stockType":"fund","areaCode":"cn","followedNum":92,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-03-22T16:00:00.000Z","setUpScale":4771640000,"market":"a","tickerId":977,"custody":"中国银行股份有限公司","name":"长城环保主题灵活配置混合型证券投资基金","shortName":"长城环保主题混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-04-07T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城环保主题混合","memoNum":2,"pinyin":"cchbztlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"廖瀚博","stockType":"fund_manager","stockCode":"db20179696","exchange":"fm","tickerId":120802189770}],"hotMetrics":{"fss":{"stockId":3000000000977,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.06559999999999999,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.06559999999999999,"f_h_a":53134,"f_h_s_a":4319,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000977,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.26827094474153296,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.37194794019576205,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.3036769533814839,"f_p_r_m6_ssc":8896,"f_p_r_m6_ssrp":0.3066891512085441,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.2153919466285442,"f_p_r_y2_ssc":7791,"f_p_r_y2_ssrp":0.3124518613607189,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.4112109542148053,"f_p_r_y5_ssc":4474,"f_p_r_y5_ssrp":0.36507936507936506,"f_cagr_p_r_fs_ssc":9239,"f_cagr_p_r_fs_ssrp":0.2941112794977268,"f_p_r_y10_ssc":1417,"f_p_r_y10_ssrp":0.163135593220339},"fp":{"stockId":3000000000977,"type":"fp","f_p_r_fys":0.21160409556313997,"f_p_r_m1":0.01746005600395306,"f_p_r_m3":0.13823984668681333,"f_p_r_m6":0.2109865119196992,"f_p_r_y1":0.7036240278007626,"f_p_r_y3":0.28089747843397683,"f_p_r_y5":0.2076246334310876,"f_cagr_p_r_fs":0.10602050299203758,"f_p_r_d1":-0.009406759631292672,"f_p_r_y2":0.6570984011160004,"last_data_date":"2026-06-16T16:00:00.000Z","f_p_r_y10":2.4240576496674144,"f_i_d":"2015-04-07T16:00:00.000Z"},"ff":{"stockId":3000000000977,"type":"ff","f_m_f":4062137,"f_m_f_r":0.012,"f_c_f":677022,"f_c_f_r":0.002,"f_m_a_c_f":4739159,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-09T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000977,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":3.0885,"f_nv_cr":0.019306930693069324},"f_as":{"stockId":3000000000977,"type":"f_as","f_tas":459321380.559,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016061,"name":"长城环保主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016061","tickerId":16061,"shortName":"长城环保主题混合C","currency":"CNY","__csrcFundId":3809,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.985Z","fundCollectionId":4000050150000,"inceptionDate":"2022-06-23T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cchbztlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000977,"stockId":300750,"holdings":106100,"marketCap":42620370,"netValueRatio":0.0925,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000977,"stockId":600499,"holdings":2553000,"marketCap":40567170,"netValueRatio":0.088,"quarterlyChange":0.1456380677721698,"stock":{"stockCode":"600499","exchange":"sh","stockType":"company","tickerId":600499,"name":"科达制造"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000977,"stockId":2028,"holdings":198600,"marketCap":40117200,"netValueRatio":0.087,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000977,"stockId":600418,"holdings":825300,"marketCap":38128860,"netValueRatio":0.0827,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000977,"stockId":2837,"holdings":419569,"marketCap":35390645,"netValueRatio":0.0768,"quarterlyChange":-0.21087098886705924,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000977,"stockId":688,"holdings":697300,"marketCap":27104051,"netValueRatio":0.0588,"quarterlyChange":0.3982014388489197,"stock":{"stockCode":"000688","exchange":"sz","stockType":"company","tickerId":688,"name":"国城矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000977,"stockId":688392,"holdings":227734,"marketCap":24139804,"netValueRatio":0.0524,"quarterlyChange":-0.05525846702317261,"stock":{"name":"骄成超声","exchange":"sh","stockType":"company","stockCode":"688392","tickerId":688392}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000977,"stockId":600176,"holdings":918000,"marketCap":22316580,"netValueRatio":0.0484,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000977,"stockId":973,"holdings":1172300,"marketCap":21453090,"netValueRatio":0.0465,"quarterlyChange":0.24489795918367308,"stock":{"stockCode":"000973","exchange":"sz","stockType":"company","tickerId":973,"name":"佛塑科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000977,"stockId":301607,"holdings":481800,"marketCap":21271470,"netValueRatio":0.0462,"quarterlyChange":0.10072301171777664,"stock":{"name":"富特科技","exchange":"sz","stockType":"company","stockCode":"301607","tickerId":301607}}],"lastFsMetrics":{"latestTurnoverRate":4.123680339513021,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0885},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.03},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9607},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8188},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8047},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8288},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9087},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7926},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8971},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0022},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9968},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9932},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9629},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.003},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0699},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0322},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0588},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0711},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0686},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9781},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.084},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0527},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0242},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0355},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0685},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.1369},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.105},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.1445},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.1004},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.1506},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.1437},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0639},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0637},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9997},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.045},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0129},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9707},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":3.0106},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9767},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.985},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9765},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.958},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8758},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9204},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8976},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8523},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7706},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7674},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6511},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6539},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6626},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7022},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.637},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7049},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7178},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6751},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6902},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6414},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5695},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6313},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6489},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7391},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7134},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7773},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7722},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8095},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.835},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8383},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7657},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8022},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8042},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7616},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7433},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8772},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8802},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9283},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.9084},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8856},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8288},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.8544},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7715},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7271},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.725},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.689},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6678},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7152},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7011},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6254},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6645},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6545},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7189},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7018},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7005},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7294},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7336},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.7427},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.706},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.736},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6764},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6146},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5649},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.56},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.602},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6227},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5969},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.607},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5905},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5781},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5491},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5792},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5723},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5923},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5936},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5847},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5676},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5456},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.503},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5137},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5504},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4816},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5321},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5456},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5313},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5421},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5455},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5469},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5285},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.487},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4744},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.447},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4651},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4506},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.41},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4031},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4065},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.3685},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.3435},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4309},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4545},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4637},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5354},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5349},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5822},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4807},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4824},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4956},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.543},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5644},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5204},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.525},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5623},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5504},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5897},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6221},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5904},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5903},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5565},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4946},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4755},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5052},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4493},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4048},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5127},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.497},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4414},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5139},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5396},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.6199},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5916},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5612},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5263},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5948},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.566},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.5384},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.524},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4507},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4524},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.453},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.4128},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.3899},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.3615},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.3667},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.3187},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.3114},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.3454},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.3147},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.2382},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.2883},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.2819},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.336},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.3193},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.2834},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.2433},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.2651},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.26},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.2398},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.206},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.2177},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1727},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1938},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1684},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1212},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1277},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.106},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.073},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0403},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0266},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0274},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0093},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0096},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9972},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9884},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0103},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0107},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0083},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9951},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9844},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9651},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9674},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9717},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9604},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9614},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9304},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.924},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8952},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8717},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8765},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8815},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.886},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8553},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8707},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8835},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8519},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8574},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8614},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8381},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8375},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8548},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8352},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8098},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7989},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8109},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8249},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8129},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.815},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8164},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8299},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.829},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7964},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.819},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8193},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8265},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8209},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8194},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8182},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8446},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8284},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8272},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.849},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8728},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8818},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8901},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8844},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8709},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8839},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8746},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9106},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9202},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9253},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8977},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9139},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9151},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9113},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8862},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8643},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.858},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.877},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8787},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.89},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8493},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8555},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8124},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8069},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8147},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.845},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8536},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8403},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8017},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7624},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7536},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7745},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9466},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9864},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9821},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9956},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0144},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0187},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0099},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9969},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0327},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0157},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.066},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0715},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0775},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0742},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0863},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0363},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0759},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0741},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0956},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1155},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1084},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0762},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0528},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0543},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0553},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1347},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1651},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.147},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1564},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1704},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1279},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.1272},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0672},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0798},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0637},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0483},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0936},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.066},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0584},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0673},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":2.0332},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9441},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9194},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9429},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8964},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9096},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9317},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8821},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8568},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.85},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8544},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8542},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.772},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7834},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.789},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7551},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7414},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.718},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6979},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7258},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7739},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7933},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7871},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8083},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7972},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8026},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7724},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7964},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8015},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.794},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7961},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7982},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8249},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8604},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.85},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8576},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8442},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8332},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8199},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8022},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8299},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8288},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8071},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7663},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7867},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7533},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7769},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7824},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8447},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.849},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8614},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8028},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8185},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8767},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9158},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9253},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9418},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.877},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8831},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8752},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8921},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8612},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.825},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8693},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8627},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8636},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8828},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8862},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8412},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8658},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8771},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8763},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8722},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8009},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8047},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8265},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8687},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8317},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8817},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8844},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.9966},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8691},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7276},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6682},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6342},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6399},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.5999},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6111},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6208},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6234},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6256},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6239},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6248},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6215},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6112},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6196},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6454},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6414},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6521},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6396},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.661},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6335},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6348},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6353},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6452},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6511},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6503},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6487},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.647},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.659},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6556},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6525},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6519},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6728},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6642},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6645},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6656},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6684},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6648},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6484},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6975},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.733},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7379},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.6988},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7113},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7176},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7072},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7335},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7469},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7865},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.792},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8014},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8331},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8122},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8136},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8195},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8019},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8021},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7646},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7775},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7744},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7803},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.7944},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8272},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8186},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8187},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8076},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8286},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8072},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8295},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8564},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.854},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8621},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000977,"lxr_nv_fc":1.8744}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48758,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}