window.pageData = {"fund":{"_id":3000000017170,"name":"景顺长城优势企业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017170","tickerId":17170,"shortName":"景顺长城优势企业混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050290000,"inceptionDate":"2022-11-14T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccysqyhhxzqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"邓敬东","stockType":"fund_manager","stockCode":"db20121696","exchange":"fm","tickerId":41004205060}],"hotMetrics":{"fss":{"stockId":3000000017170,"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":46,"f_h_s_a":84732,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.8124,"f_ins_h_s_r_c_1y":-0.8123999999999999,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017170,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.9262276785714286,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.9133240133347672,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.919991255874959,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.9229220270723795,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.9253181115471518,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.9712636305323925,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.9187229437229437,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.9386678077307089},"fp":{"stockId":3000000017170,"type":"fp","f_p_r_fys":-0.1490034799114207,"f_p_r_m1":-0.10660909996678847,"f_cagr_p_r_fs":-0.0593130679173689,"f_p_r_m3":-0.11454904542462152,"f_p_r_d1":-0.0023442732752847473,"f_p_r_m6":-0.1524889729048522,"f_p_r_y1":-0.07623626373626302,"f_p_r_y2":-0.08720732948761423,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y3":-0.15884928080050054,"f_i_d":"2022-11-14T16:00:00.000Z"},"ff":{"stockId":3000000017170,"type":"ff","f_m_f":1378282,"f_m_f_r":0.012,"f_c_f":229713,"f_c_f_r":0.002,"f_m_a_c_f":1607995,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017170,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":2.69,"f_nv_cr":-0.01501281581838143},"f_as":{"stockId":3000000017170,"type":"f_as","f_tas":378996.341,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000532,"stockCode":"000532","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-02-16T16:00:00.000Z","setUpScale":2674830000,"market":"a","tickerId":532,"custody":"中国银行股份有限公司","name":"景顺长城优势企业混合型证券投资基金","shortName":"景顺长城优势企业混合(000532)","fundSecondLevel":"hybrid","__csrcFundId":2241,"fundStatus":"normal","lastUpdated":"2026-04-30T17:32:17.548Z","masterFundFlag":1,"inceptionDate":"2014-03-18T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城优势企业混合","pinyin":"jsccysqyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":600519,"holdings":6882,"marketCap":9978900,"netValueRatio":0.0685,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":300750,"holdings":22640,"marketCap":9094488,"netValueRatio":0.0624,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":603766,"holdings":657800,"marketCap":8880300,"netValueRatio":0.0609,"quarterlyChange":-0.15126772668672095,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":338,"holdings":344800,"marketCap":8357952,"netValueRatio":0.0573,"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":3000000000532,"stockId":601857,"holdings":649400,"marketCap":7916186,"netValueRatio":0.0543,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":601318,"holdings":126300,"marketCap":7171314,"netValueRatio":0.0492,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":600031,"holdings":338300,"marketCap":6502126,"netValueRatio":0.0446,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":2142,"holdings":155700,"marketCap":4741065,"netValueRatio":0.0325,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":301035,"holdings":58400,"marketCap":4452416,"netValueRatio":0.0305,"quarterlyChange":0.12101161593883303,"stock":{"stockCode":"301035","tickerId":301035,"exchange":"sz","stockType":"company","name":"润丰股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":603816,"holdings":130200,"marketCap":4348680,"netValueRatio":0.0298,"quarterlyChange":0.08653220559531527,"stock":{"stockCode":"603816","exchange":"sh","stockType":"company","tickerId":603816,"name":"顾家家居"}}],"bondHoldings":[{"_id":"69e8f8ae1398d79843fff6f0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockCode":"250411","stockName":"25农发11","holdings":100000,"marketCap":10169183,"netValueRatio":0.0698,"lastUpdated":"2026-04-22T16:34:54.374Z"}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.69},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.731},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.735},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.75},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.785},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.754},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.812},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.838},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.892},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.899},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.857},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.872},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.866},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.874},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.894},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.904},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.964},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.999},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.009},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.989},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.966},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.985},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.011},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.999},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.004},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.991},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.03},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.043},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.044},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.104},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.131},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.175},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.173},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.189},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.164},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.203},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.228},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.196},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.219},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.17},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.147},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.152},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.134},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.112},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.107},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.091},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.099},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.14},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.113},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.116},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.112},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.133},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.105},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.121},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.063},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.058},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.084},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.085},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.037},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.068},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.062},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.038},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.072},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.051},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.013},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.101},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.128},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.193},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.204},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.216},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.221},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.234},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.258},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.241},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.211},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.256},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.209},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.193},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.233},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.274},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.275},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.284},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.315},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.312},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.264},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.328},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.331},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.308},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.31},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.279},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.298},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.295},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.242},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.199},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.288},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.319},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.256},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.237},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.242},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.23},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.231},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.22},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.234},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.227},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.205},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.225},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.214},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.223},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.214},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.22},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.208},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.235},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.252},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.204},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.161},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.164},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.151},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.174},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.174},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.163},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.159},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.17},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.164},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.14},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.148},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.107},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.136},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.127},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.108},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.118},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.107},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.146},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.162},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.13},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.128},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.132},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.143},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.123},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.103},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.099},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.097},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.087},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.078},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.112},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.138},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.128},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.159},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.182},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.22},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.178},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.183},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.182},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.151},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.143},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.111},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.103},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.141},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.143},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.126},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.142},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.117},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.128},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.128},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.116},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.102},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.122},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.105},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.109},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.15},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.156},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.107},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.138},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.158},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.184},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.155},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.134},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.089},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.096},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.093},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.057},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.082},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.11},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.091},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.138},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.124},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.141},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.133},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.164},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.14},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.145},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.147},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.123},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.07},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.11},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.136},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.149},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.122},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.078},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.082},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.15},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.15},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.101},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.095},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.082},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.047},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.054},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.053},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.042},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.038},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.02},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.016},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.021},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.012},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.011},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.992},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.968},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.934},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.936},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.992},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.976},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.982},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.996},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.999},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.994},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.991},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.96},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.934},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.928},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.927},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.927},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.933},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.928},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.933},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.936},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.944},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.928},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.938},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.934},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.931},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.923},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.91},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.894},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.912},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.919},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.894},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.861},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.861},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.861},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.886},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.886},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.891},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.898},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.918},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.914},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.895},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.895},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.893},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.891},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.9},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.887},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.875},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.875},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.87},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.858},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.863},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.875},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.892},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.899},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.89},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.855},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.868},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.876},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.887},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.863},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.852},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.842},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.823},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.821},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.813},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.802},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.828},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.838},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.84},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.842},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.838},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.842},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.833},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.818},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.821},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.817},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.823},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.814},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.819},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.82},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.783},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.751},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.729},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.919},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.971},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.967},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.973},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.983},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.99},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.976},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.986},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.989},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.962},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.006},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.029},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.022},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.999},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.006},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.954},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.964},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.98},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.979},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.986},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.974},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.954},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.933},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.929},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.914},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.934},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.894},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.877},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.898},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.893},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.893},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.895},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.884},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.903},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.928},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.91},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.927},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.92},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.911},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.911},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.893},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.906},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.967},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.941},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.932},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.939},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.959},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.956},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.954},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.947},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.935},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.954},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.892},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.904},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.938},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.959},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.934},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.923},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.929},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.956},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.998},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.002},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.988},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.996},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.989},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.003},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.971},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.968},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.979},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.995},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.99},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.986},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.014},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.081},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.045},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.018},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.988},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.985},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.971},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.974},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.975},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.968},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.954},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.914},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.949},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.897},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.888},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.9},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.987},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.982},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.957},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.936},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.971},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.001},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.043},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.024},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.054},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.067},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.102},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.008},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.026},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.969},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.936},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.923},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.944},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.982},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.022},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.982},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.966},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.996},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.985},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.959},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.949},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.889},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.91},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.933},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.003},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.973},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.031},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.984},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.228},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":3.123},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.913},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.808},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.699},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.696},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.613},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.613},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.61},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.592},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.581},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.596},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.625},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.635},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.639},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.666},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.698},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.688},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.704},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.676},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.716},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.675},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.652},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.67},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.682},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.69},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.683},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.691},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.695},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.718},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.717},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.721},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.718},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.739},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.749},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.741},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.752},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.726},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.711},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.692},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.693},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.712},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.748},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.681},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.711},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.745},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.715},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.731},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.764},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.85},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.882},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.879},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.863},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.859},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.871},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.881},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.873},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.842},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.863},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.849},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.877},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.88},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.891},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.917},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.925},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017170,"lxr_nv_fc":2.904}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48839,"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"}}