window.pageData = {"fund":{"_id":3000000004666,"stockCode":"004666","stockType":"fund","areaCode":"cn","followedNum":42,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-07-04T16:00:00.000Z","setUpScale":153640000,"market":"a","tickerId":4666,"custody":"中国农业银行股份有限公司","name":"长城久嘉创新成长灵活配置混合型证券投资基金","shortName":"长城久嘉创新成长混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-07-04T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城久嘉创新成长混合","memoNum":1,"pinyin":"ccjjcxczlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"尤国梁","stockType":"fund_manager","stockCode":"8801621638","exchange":"fm","tickerId":250712196660}],"hotMetrics":{"fss":{"stockId":3000000004666,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.43189999999999995,"f_ins_h_s_r_c_hy":0.047599999999999976,"f_ins_h_s_r_c_1y":-0.030000000000000027,"f_ind_h_s_r":0.5681,"f_ind_h_s_r_c_hy":-0.047599999999999976,"f_ind_h_s_r_c_1y":0.030000000000000027,"f_h_a":62986,"f_h_s_a":15653,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004666,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.26548573975044565,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.2966548348929762,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.21033048807178814,"f_p_r_m6_ssc":8896,"f_p_r_m6_ssrp":0.14131534569983137,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.10114367405289493,"f_p_r_y2_ssc":7791,"f_p_r_y2_ssrp":0.05930680359435173,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.04835258878904578,"f_p_r_y5_ssc":4474,"f_p_r_y5_ssrp":0.04247708473060586,"f_cagr_p_r_fs_ssc":9239,"f_cagr_p_r_fs_ssrp":0.17070794544273651},"fp":{"stockId":3000000004666,"type":"fp","f_p_r_fys":0.21457294515039327,"f_p_r_m1":0.03953853354993231,"f_p_r_m3":0.24983448093220217,"f_p_r_m6":0.4429581502006492,"f_p_r_y1":1.1595263970714398,"f_p_r_y3":1.3469260893889468,"f_p_r_y5":1.2919322527772708,"f_cagr_p_r_fs":0.15991888037923419,"f_p_r_d1":0.0007256141805742633,"f_p_r_y2":1.764718804920915,"last_data_date":"2026-06-16T16:00:00.000Z","f_i_d":"2017-07-04T16:00:00.000Z"},"ff":{"stockId":3000000004666,"type":"ff","f_m_f":14543214,"f_m_f_r":0.012,"f_c_f":2423869,"f_c_f_r":0.002,"f_m_a_c_f":16967083,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000004666,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":3.7755,"f_nv_cr":0.028718563526879404},"f_as":{"stockId":3000000004666,"type":"f_as","f_tas":2402170697.1321,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010052,"name":"长城久嘉创新成长灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"010052","tickerId":10052,"shortName":"长城久嘉创新成长混合C","currency":"CNY","__csrcFundId":1858,"lastUpdated":"2025-01-04T00:32:05.757Z","inceptionDate":"2021-07-07T16:00:00.000Z","fundCollectionId":4000050150000,"followedNum":6,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccjjcxczlhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004666,"stockId":688375,"holdings":3800000,"marketCap":421458000,"netValueRatio":0.0874,"quarterlyChange":0.19117173235957452,"stock":{"name":"国博电子","exchange":"sh","stockType":"company","stockCode":"688375","tickerId":688375}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004666,"stockId":301571,"holdings":4700069,"marketCap":296997360,"netValueRatio":0.0616,"quarterlyChange":0.09552704576976367,"stock":{"name":"国科天成","exchange":"sz","stockType":"company","stockCode":"301571","tickerId":301571}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004666,"stockId":301306,"holdings":1700000,"marketCap":267172000,"netValueRatio":0.0554,"quarterlyChange":0.37425673312346963,"stock":{"name":"西测测试","exchange":"sz","stockType":"company","stockCode":"301306","tickerId":301306}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004666,"stockId":2046,"holdings":6000004,"marketCap":262560175,"netValueRatio":0.0544,"quarterlyChange":0.013432144511348332,"stock":{"stockCode":"002046","exchange":"sz","stockType":"company","tickerId":2046,"name":"国机精工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004666,"stockId":688433,"holdings":3400000,"marketCap":255612000,"netValueRatio":0.053,"quarterlyChange":0.13616442496599723,"stock":{"name":"华曙高科","exchange":"sh","stockType":"company","stockCode":"688433","tickerId":688433}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004666,"stockId":688143,"holdings":3600000,"marketCap":201600000,"netValueRatio":0.0418,"quarterlyChange":0.11531567416849264,"stock":{"name":"长盈通","exchange":"sh","stockType":"company","stockCode":"688143","tickerId":688143}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004666,"stockId":688385,"holdings":3000095,"marketCap":199896329,"netValueRatio":0.0414,"quarterlyChange":-0.09592944369063727,"stock":{"stockCode":"688385","tickerId":688385,"exchange":"sh","stockType":"company","name":"复旦微电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004666,"stockId":300900,"holdings":5000000,"marketCap":193000000,"netValueRatio":0.04,"quarterlyChange":-0.012029690299462326,"stock":{"stockCode":"300900","tickerId":300900,"exchange":"sz","stockType":"company","name":"广联航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004666,"stockId":600343,"holdings":5450000,"marketCap":187371000,"netValueRatio":0.0388,"quarterlyChange":-0.2979375127629157,"stock":{"stockCode":"600343","exchange":"sh","stockType":"company","tickerId":600343,"name":"航天动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004666,"stockId":603773,"holdings":5500000,"marketCap":180180000,"netValueRatio":0.0373,"quarterlyChange":-0.07405313736574315,"stock":{"stockCode":"603773","exchange":"sh","stockType":"company","tickerId":603773,"name":"沃格光电"}}],"bondHoldings":[{"_id":"69723aac1987889646e6eff2","date":"2025-12-30T16:00:00.000Z","fundId":3000000004666,"stockCode":"118063","stockName":"金05转债","holdings":370,"marketCap":37000,"netValueRatio":0,"lastUpdated":"2026-01-22T14:56:44.423Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.8328964528620935,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.7755},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.6701},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.5762},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4865},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4848},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4736},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.5276},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4194},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.5071},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4924},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.5202},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4329},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3708},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4572},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.6883},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.576},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.6407},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.7222},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.6453},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.5422},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.6898},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.646},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.6679},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.6319},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.6657},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.7775},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.7082},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.7601},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.6604},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.5364},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4746},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3958},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.311},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2825},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3578},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3373},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4406},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.5494},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.5224},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.5395},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4147},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3328},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2737},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2335},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.1048},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.1106},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.0995},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.1066},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.9073},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.954},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.9892},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.0514},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.0189},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.0405},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.9694},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.963},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.9567},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.9074},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.8534},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.9935},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.0867},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.1351},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.0208},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.1106},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.1137},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.1817},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.265},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3106},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2329},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2906},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.274},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2018},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.1892},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4291},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4092},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3354},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2469},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.1875},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.213},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2486},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2485},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2916},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.321},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2148},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2603},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3051},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.365},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2252},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2712},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3032},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3485},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.406},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.385},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.6044},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3771},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3129},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3311},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.498},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4641},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.4748},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.6747},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.658},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.8166},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.5064},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.3923},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2175},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.2225},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.1552},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.1085},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.9797},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":3.0146},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.9655},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.9025},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.769},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.6361},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.7279},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.7609},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.7143},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.6165},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.6215},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.6731},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.6579},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.5638},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.5079},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.4969},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.4713},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.4244},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2975},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.272},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.3139},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.3175},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.3075},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2585},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.235},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2502},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2057},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.0931},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1544},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1516},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1897},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1954},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1676},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1886},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1863},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1866},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2037},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.204},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1589},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1545},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1579},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2094},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1868},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1983},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2118},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2119},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1994},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1891},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1224},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1498},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1827},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1349},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.095},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.18},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2021},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1523},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2136},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2087},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2884},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2669},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2381},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1908},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.237},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2385},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2234},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2638},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2565},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2874},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.285},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2822},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2441},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2491},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2617},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1581},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1577},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2023},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2078},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1355},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2133},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2587},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.3321},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2589},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2727},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1995},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.241},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2738},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.2093},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1606},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1904},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1961},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1966},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1406},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1053},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1622},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1275},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.1218},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.0711},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.0575},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.0649},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.0278},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.0266},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.975},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9858},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9857},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.0077},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9785},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9353},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9278},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9267},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9347},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9236},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9156},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9233},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8784},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8779},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.883},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8724},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8586},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8741},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8983},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8667},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8729},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9092},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9178},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9431},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9376},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8677},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8625},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8385},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.786},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7739},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7444},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7541},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7808},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7483},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7532},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7304},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7382},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7415},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7263},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7627},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7513},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7598},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7292},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7241},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7147},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7216},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6953},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.687},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7004},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6868},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7094},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6973},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7007},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6992},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6921},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6876},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7236},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7383},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7955},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7482},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7688},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7505},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7125},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6667},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6395},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6372},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6464},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6368},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6612},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6433},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6585},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6203},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6225},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6208},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6458},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6709},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6588},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6223},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.5884},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.508},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.5},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7299},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7595},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7538},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7417},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7466},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7724},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7779},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7827},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8249},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8386},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8924},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8874},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9302},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9397},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9246},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8821},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.932},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9261},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9308},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9294},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9437},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9196},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9077},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.87},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8845},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.0214},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.0441},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":2.0126},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9999},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.9817},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8993},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8835},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8249},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8923},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8486},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.825},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8918},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8497},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8566},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8034},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7637},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6848},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6571},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.704},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6748},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.698},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7088},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6719},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6635},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6589},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6576},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6661},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.5985},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.5894},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6222},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.5972},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6012},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.5321},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.5457},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6178},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6791},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7593},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7515},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.768},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7213},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7199},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7087},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7774},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7177},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7008},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6721},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7177},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7387},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.775},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7526},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7206},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6881},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7095},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7071},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6923},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7242},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7421},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6995},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6866},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6799},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6057},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6289},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6296},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.707},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7064},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6822},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6315},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6637},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.743},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8178},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8063},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.8573},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7835},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7493},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7176},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7244},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6394},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.7177},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6932},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6496},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6827},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6853},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6692},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6665},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6472},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6869},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.5948},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.4558},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.4341},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.4645},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.4746},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.3771},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.4896},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.5367},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.6111},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.3957},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2205},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1446},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.11},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1022},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.064},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.0628},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.061},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.052},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.0634},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.0841},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.0952},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1025},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.0926},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.097},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1183},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1299},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1416},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1356},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1727},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1409},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1173},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1306},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1491},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1478},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1525},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1731},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.168},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.1825},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2023},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2069},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2035},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2104},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2013},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2205},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2144},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2425},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2342},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2135},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2888},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.3216},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.3215},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2617},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2593},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2451},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2302},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2347},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2469},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2932},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2792},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2593},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2523},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2901},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.253},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2563},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2785},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2645},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2688},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2264},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2446},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2351},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2593},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2722},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.3009},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.3022},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.3023},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.277},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.3069},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.2737},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.3076},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.3655},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.37},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004666,"lxr_nv_fc":1.3871}],"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48759,"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"}}