window.pageData = {"fund":{"_id":3000000015722,"name":"长城中小盘成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015722","tickerId":15722,"shortName":"长城中小盘混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050150000,"inceptionDate":"2022-05-12T16:00:00.000Z","followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cczxpczhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"余欢","stockType":"fund_manager","stockCode":"db20779534","exchange":"fm","tickerId":2508205120}],"hotMetrics":{"fss":{"stockId":3000000015722,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":189,"f_h_s_a":2179,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015722,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.012589126559714794,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.03355921264924169,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.05592033267673451,"f_p_r_m6_ssc":8896,"f_p_r_m6_ssrp":0.012928611579539067,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.02573266619013581,"f_p_r_y2_ssc":7791,"f_p_r_y2_ssrp":0.032349165596919124,"f_cagr_p_r_fs_ssc":9239,"f_cagr_p_r_fs_ssrp":0.11106300064949123,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.04806732277849094},"fp":{"stockId":3000000015722,"type":"fp","f_p_r_fys":0.9376911563740482,"f_p_r_m1":0.2287836583101206,"f_p_r_m3":0.5910499599251944,"f_p_r_m6":0.9941401017948028,"f_cagr_p_r_fs":0.21093575699199163,"f_p_r_d1":0.0026840141934310058,"f_p_r_y1":1.9375524096088377,"f_p_r_y2":2.2339397230518547,"last_data_date":"2026-06-16T16:00:00.000Z","f_p_r_y3":1.350807247463779,"f_i_d":"2022-05-12T16:00:00.000Z"},"ff":{"stockId":3000000015722,"type":"ff","f_m_f":3591688,"f_m_f_r":0.012,"f_c_f":598614,"f_c_f_r":0.002,"f_m_a_c_f":4190302,"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":"2026-02-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015722,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":5.9553,"f_nv_cr":0.026191994210190694},"f_as":{"stockId":3000000015722,"type":"f_as","f_tas":39265092.0144,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000200012,"stockCode":"200012","stockType":"fund","areaCode":"cn","followedNum":56,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-12-19T16:00:00.000Z","setUpScale":953180000,"market":"a","tickerId":200012,"custody":"中国银行股份有限公司","name":"长城中小盘成长混合型证券投资基金","shortName":"长城中小盘混合(200012)","fundSecondLevel":"hybrid","__csrcFundId":3046,"fundStatus":"normal","lastUpdated":"2026-05-01T07:00:06.808Z","masterFundFlag":1,"inceptionDate":"2011-01-26T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城中小盘混合","pinyin":"cczxpczhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200012,"stockId":600176,"holdings":702900,"marketCap":17087499,"netValueRatio":0.0497,"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":3000000200012,"stockId":300308,"holdings":24400,"marketCap":13893604,"netValueRatio":0.0404,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200012,"stockId":300502,"holdings":29100,"marketCap":12886644,"netValueRatio":0.0375,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200012,"stockId":1267,"holdings":303900,"marketCap":11475264,"netValueRatio":0.0334,"quarterlyChange":0.7242009132420097,"stock":{"stockCode":"001267","tickerId":1267,"exchange":"sz","stockType":"company","name":"汇绿生态"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200012,"stockId":657,"holdings":215800,"marketCap":10295818,"netValueRatio":0.03,"quarterlyChange":0.7217610970768675,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200012,"stockId":301377,"holdings":48700,"marketCap":9397152,"netValueRatio":0.0273,"quarterlyChange":0.38720345075485185,"stock":{"name":"鼎泰高科","exchange":"sz","stockType":"company","stockCode":"301377","tickerId":301377}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200012,"stockId":338,"holdings":385500,"marketCap":9344520,"netValueRatio":0.0272,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200012,"stockId":300274,"holdings":61400,"marketCap":9256664,"netValueRatio":0.0269,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200012,"stockId":2080,"holdings":219332,"marketCap":8613167,"netValueRatio":0.0251,"quarterlyChange":0.08062740781507927,"stock":{"stockCode":"002080","exchange":"sz","stockType":"company","tickerId":2080,"name":"中材科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000200012,"stockId":603757,"holdings":206500,"marketCap":8326080,"netValueRatio":0.0242,"quarterlyChange":-0.09168731696327959,"stock":{"stockCode":"603757","exchange":"sh","stockType":"company","tickerId":603757,"name":"大元泵业"}}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.9553},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.8033},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.6239},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.1445},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.1387},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.1511},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.3141},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.0371},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.211},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.3698},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.2491},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.145},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.9745},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.2304},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.3721},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.132},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.1959},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.2393},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.0748},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.8032},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.9975},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.9393},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.8935},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.8465},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.9591},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":5.0325},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.9037},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.8724},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.7822},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.7832},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.6322},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.4699},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.4358},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.3412},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.3953},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.396},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.4585},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.4634},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.3494},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.3243},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.3298},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.2327},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.1258},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.1678},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.1092},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.0542},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.9697},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.9317},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.6805},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.6501},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.5987},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.6657},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.5478},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.6344},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.6282},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.6176},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.7032},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.6134},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.5238},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.6667},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.6929},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.8197},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.743},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.8517},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.8913},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.9838},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.0678},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.1108},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.0253},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.0848},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.0763},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.0327},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.0017},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.1806},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.0896},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":4.0695},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.9689},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.8792},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.7652},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.8531},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.6554},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.5837},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.5258},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.3871},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.3688},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.4798},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.4796},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.3275},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.4549},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.4511},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.5374},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.4603},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.4177},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.42},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.4107},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.3924},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.2998},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.3779},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.3185},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.3111},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.2159},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.1545},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.1818},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.178},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.1398},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.1639},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.1395},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.1186},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.0734},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.0981},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.094},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.1088},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.0692},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.063},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":3.0267},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9917},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9391},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9274},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9864},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9105},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9591},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9769},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9407},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9735},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9771},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9618},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9342},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8683},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8556},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8458},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8718},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8574},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8132},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8258},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.792},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.7476},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.7337},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.824},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8456},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8292},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8746},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8877},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9098},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8601},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.874},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8805},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9176},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.9262},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8579},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8132},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8382},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8123},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8514},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.8301},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.7005},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.7368},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.7061},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6366},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6159},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.628},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.5596},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.5197},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6434},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6492},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.5745},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6626},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.7022},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.7281},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.7155},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6967},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6742},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.7328},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.7183},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6996},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.708},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6853},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6713},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6631},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6411},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6513},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6865},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6606},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.5596},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.5403},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.5549},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.5836},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.4491},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.5505},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.5479},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.6053},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.5606},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.5512},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.4603},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.514},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.528},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.4723},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.4198},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.4522},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.4436},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.4465},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.43},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.3641},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.3939},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.3323},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.3072},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2852},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2397},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2416},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2067},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1924},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1589},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.172},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2066},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.206},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1828},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1536},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1481},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1362},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.153},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1497},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1354},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1393},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.094},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0885},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.082},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0649},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0718},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0688},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0808},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0389},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0586},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0749},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0531},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0722},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0573},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0272},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.017},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0391},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0295},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9942},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9901},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0021},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0319},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0273},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0377},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0342},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0783},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0735},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0426},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0558},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0496},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0776},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0795},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0789},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0666},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0917},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0512},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0434},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0693},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0736},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0805},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.086},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0845},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0734},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0701},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0533},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0826},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1015},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.106},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0849},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0887},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.084},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0822},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.049},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.05},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0626},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0777},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0573},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0572},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9969},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9926},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9577},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9434},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9491},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9741},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9841},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9864},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.955},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8895},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8756},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.912},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1042},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1894},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1813},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1646},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1833},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2013},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1996},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2096},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2077},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2307},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2308},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2237},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2044},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2015},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1743},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1952},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2016},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2041},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1982},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2086},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1842},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1793},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.185},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1645},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2312},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2462},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2139},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2235},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2523},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1935},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1961},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1568},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1759},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1701},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1607},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2028},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1852},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1863},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1883},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1437},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0829},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0862},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0983},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0589},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0858},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1002},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0748},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.043},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0195},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0143},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0216},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9489},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.949},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.976},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9638},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9386},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8963},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8926},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9162},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9714},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9998},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9891},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.007},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9929},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.993},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9591},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9702},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9694},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9664},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9678},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9711},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9967},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.033},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.012},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0166},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0035},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.01},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9959},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9946},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0222},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0194},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0128},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9699},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9829},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9514},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9732},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9634},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0294},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0446},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0492},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9848},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0239},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0826},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1179},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.1176},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.132},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0836},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.084},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.094},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.089},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0473},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0105},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0326},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0273},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0203},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0492},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0571},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0007},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0266},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0137},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0009},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9942},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9205},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9327},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9735},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0312},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.9972},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0567},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0412},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.2471},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":2.0793},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8757},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7899},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.753},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7501},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7146},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7336},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7326},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7303},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7055},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7117},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7189},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.6964},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.6823},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.6943},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7083},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.6984},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7149},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7033},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7277},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7068},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.6878},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.6897},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.6985},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.6946},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.6913},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7007},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7148},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7324},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7178},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7212},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7105},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7353},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7287},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7334},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7393},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7471},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7424},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7144},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7444},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7776},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7812},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7411},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7455},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7611},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7549},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.765},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7717},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8071},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8153},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8127},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7941},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8211},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8274},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8323},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8417},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8055},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8124},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7927},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8052},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.7973},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8074},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.82},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8514},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.835},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8352},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8123},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8357},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8341},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8397},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8617},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8665},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8642},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015722,"lxr_nv_fc":1.8715}],"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"}}