window.pageData = {"fund":{"_id":3000000017639,"stockCode":"017639","shortName":"景顺长城景气优选一年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17639,"currency":"CNY","status":"normal","exchange":"jj","fundCollectionId":4000050290000,"name":"景顺长城景气优选一年持有期混合型证券投资基金","inceptionDate":"2023-02-27T16:00:00.000Z","setUpDate":"2023-02-27T16:00:00.000Z","setUpAssetScale":360536509.9,"setUpShares":360536509.9,"pinyin":"jsccjqyxyncyqhhxzqtzjj","followedNum":3,"masterFundShortName":"景顺长城景气优选一年持有混合","managers":[{"name":"董晗","stockType":"fund_manager","stockCode":"db20070183","exchange":"fm","tickerId":408112170}],"fundCollection":{"name":"景顺长城基金管理有限公司","stockType":"fund_collection","stockCode":"50290000","exchange":"jjgs","tickerId":50290000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000017639,"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":2294,"f_h_s_a":77717,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017639,"type":"fpr","f_p_r_fys_ssc":8912,"f_p_r_fys_ssrp":0.09852990685669398,"f_p_r_m1_ssc":9452,"f_p_r_m1_ssrp":0.3938207597079674,"f_p_r_m3_ssc":9261,"f_p_r_m3_ssrp":0.688012958963283,"f_p_r_m6_ssc":9059,"f_p_r_m6_ssrp":0.15235151247516007,"f_p_r_y1_ssc":8524,"f_p_r_y1_ssrp":0.08787985451132231,"f_p_r_y2_ssc":7847,"f_p_r_y2_ssrp":0.07150140198827427,"f_cagr_p_r_fs_ssc":9409,"f_cagr_p_r_fs_ssrp":0.0625,"f_p_r_y3_ssc":7108,"f_p_r_y3_ssrp":0.05501618122977346},"fp":{"stockId":3000000017639,"type":"fp","f_cagr_p_r_fs":0.23054437358923385,"f_p_r_m1":0.03848472668810299,"f_p_r_d1":-0.004443282801881776,"f_p_r_m3":-0.0826380259186934,"f_p_r_m6":0.10641258965849487,"f_p_r_fys":0.28592758491974624,"f_p_r_y1":0.4394150417827296,"f_p_r_y2":1.570256155185278,"last_data_date":"2026-08-27T16:00:00.000Z","f_p_r_y3":1.305118768819003,"f_i_d":"2023-02-27T16:00:00.000Z"},"ff":{"stockId":3000000017639,"type":"ff","f_m_f":2472513,"f_m_f_r":0.012,"f_c_f":412085,"f_c_f_r":0.002,"f_m_a_c_f":2884598,"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":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017639,"type":"f_nlacan","f_nv_d":"2026-08-27T16:00:00.000Z","f_nv":2.067,"f_nv_cr":-0.011430484480367209},"f_as":{"stockId":3000000017639,"type":"f_as","f_tas":169622075.23319998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017640,"name":"景顺长城景气优选一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017640","tickerId":17640,"shortName":"景顺长城景气优选一年持有混合C","currency":"CNY","exchange":"jj","lastUpdated":"2026-08-06T07:03:15.992Z","fundCollectionId":4000050290000,"inceptionDate":"2023-02-27T16:00:00.000Z","status":"normal","setUpDate":"2023-02-27T16:00:00.000Z","setUpAssetScale":164184939.97,"setUpShares":164184939.97,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccjqyxyncyqhhxzqtzjj","followedNum":1,"masterFundId":3000000017639,"__csrcFundId":12264}],"shareholdings":[{"stockId":3000000017639,"equityId":2371,"date":"2026-06-29T16:00:00.000Z","marketCap":13356856,"holdings":15100,"netValueRatio":0.0525,"quarterlyChange":0.8866990871086085,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"stockId":3000000017639,"equityId":1000000000001347,"date":"2026-06-29T16:00:00.000Z","marketCap":12896925,"holdings":69000,"netValueRatio":0.0507,"quarterlyChange":1.6404907975460135,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹宏力"}},{"stockId":3000000017639,"equityId":1000000000000981,"date":"2026-06-29T16:00:00.000Z","marketCap":12889629,"holdings":166000,"netValueRatio":0.0506,"quarterlyChange":0.7392996108949423,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"stockId":3000000017639,"equityId":688361,"date":"2026-06-29T16:00:00.000Z","marketCap":12252850,"holdings":28495,"netValueRatio":0.0481,"quarterlyChange":1.7049128766433905,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"stockId":3000000017639,"equityId":688521,"date":"2026-06-29T16:00:00.000Z","marketCap":10012243,"holdings":26977,"netValueRatio":0.0393,"quarterlyChange":0.7481865284974083,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"stockId":3000000017639,"equityId":688041,"date":"2026-06-29T16:00:00.000Z","marketCap":9872938,"holdings":26662,"netValueRatio":0.0388,"quarterlyChange":0.7172921484503099,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"stockId":3000000017639,"equityId":2436,"date":"2026-06-29T16:00:00.000Z","marketCap":9323850,"holdings":183000,"netValueRatio":0.0366,"quarterlyChange":1.48017793450065,"stock":{"stockCode":"002436","exchange":"sz","stockType":"company","tickerId":2436,"name":"兴森科技"}},{"stockId":3000000017639,"equityId":688234,"date":"2026-06-29T16:00:00.000Z","marketCap":9211819,"holdings":53091,"netValueRatio":0.0362,"quarterlyChange":1.1847141777889703,"stock":{"stockCode":"688234","tickerId":688234,"exchange":"sh","stockType":"company","name":"天岳先进"}},{"stockId":3000000017639,"equityId":2179,"date":"2026-06-29T16:00:00.000Z","marketCap":8334480,"holdings":180400,"netValueRatio":0.0327,"quarterlyChange":0.3793279217055556,"stock":{"stockCode":"002179","exchange":"sz","stockType":"company","tickerId":2179,"name":"中航光电"}},{"stockId":3000000017639,"equityId":301021,"date":"2026-06-29T16:00:00.000Z","marketCap":7947880,"holdings":65200,"netValueRatio":0.0312,"quarterlyChange":1.2974670205537882,"stock":{"stockCode":"301021","tickerId":301021,"exchange":"sz","stockType":"company","name":"英诺激光"}}],"bondHoldings":[{"_id":"6a910942c990e95b02e5ba81","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-27T16:00:00.000Z","stockId":3000000017639,"equityCode":"019827","stockName":"26国债01","holdings":130000,"marketCap":13084264,"netValueRatio":0.0514,"lastUpdated":"2026-08-28T04:06:26.656Z"}],"lastFsMetrics":{"latestTurnoverRate":7.3326145238852405,"latestTurnoverRateDate":"2026-06-29T16:00:00.000Z"}},"netValueList":[{"stockId":3000000017639,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":2.067},{"stockId":3000000017639,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":2.0909},{"stockId":3000000017639,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":2.0303},{"stockId":3000000017639,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":2.0108},{"stockId":3000000017639,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":2.0214},{"stockId":3000000017639,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":2.0715},{"stockId":3000000017639,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":2.0626},{"stockId":3000000017639,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":2.0533},{"stockId":3000000017639,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":2.1852},{"stockId":3000000017639,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":2.1788},{"stockId":3000000017639,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":2.0742},{"stockId":3000000017639,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":2.0605},{"stockId":3000000017639,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":2.0846},{"stockId":3000000017639,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":2.0473},{"stockId":3000000017639,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":2.0777},{"stockId":3000000017639,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":2.0778},{"stockId":3000000017639,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":2.0327},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.026},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.977},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.9232},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.9559},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.9195},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.9967},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.9904},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1024},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.0504},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.0566},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.0995},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.107},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.9592},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.9889},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.144},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.2225},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.2988},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.2761},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.3912},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.5346},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.3934},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.4085},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.4239},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.4496},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.4928},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.658},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.7089},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.6021},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.5828},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.6095},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.5425},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.429},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.4906},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.451},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.3858},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.289},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.2555},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1313},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1341},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.0931},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1246},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.03},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.0967},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.147},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1318},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1183},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.0894},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1529},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.2532},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1836},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.2215},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.2373},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1672},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1043},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1763},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1273},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.0833},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.0659},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.0657},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.1076},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.0686},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":2.0707},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.9825},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.9918},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.9763},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.9266},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8949},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8778},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8955},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8521},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8393},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8659},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8433},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8393},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8168},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7952},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7702},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7797},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.758},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7472},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7307},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7221},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6523},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6422},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6536},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6686},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6465},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6939},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.686},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6646},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6829},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6525},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6247},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.664},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6656},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7088},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6907},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7294},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7451},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7723},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7846},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8011},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7655},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7908},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7926},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.772},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7805},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8742},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8682},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8602},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8366},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8148},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8052},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8207},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7789},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8006},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8033},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.755},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7716},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.805},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8019},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7308},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7926},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7886},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8316},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8284},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7883},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.843},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.822},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.8207},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7863},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.806},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7822},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7513},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7264},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7079},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7437},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.724},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.7054},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6967},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6643},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6538},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6074},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6154},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5996},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6095},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6058},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5933},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5676},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5596},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.517},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.503},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5267},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4821},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5114},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5267},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4893},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5158},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5101},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5174},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4901},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4677},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4593},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4679},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4924},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4811},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4559},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4597},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4515},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4284},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4135},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4787},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4939},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4965},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5203},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.514},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.531},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5058},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5146},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5263},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5338},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5493},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.51},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.497},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5291},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5468},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5864},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6077},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5806},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5861},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5528},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4951},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5107},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5277},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5005},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4826},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5517},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5697},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.547},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6213},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6042},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.651},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.6113},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5807},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5348},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.571},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5751},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5512},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5499},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5177},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5021},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.5145},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4871},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4586},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4487},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4406},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.397},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4013},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4062},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.3914},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.335},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.3985},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4081},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4399},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4305},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.436},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.3793},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.3904},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.4051},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.3663},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.3257},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.334},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.3231},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.3157},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.292},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2684},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2836},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.253},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2431},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2335},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.247},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2554},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2415},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2222},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2079},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2145},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2284},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2405},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2209},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2107},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.2058},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1851},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1865},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1851},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1778},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1739},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1528},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1523},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1494},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1497},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.149},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1545},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1593},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1489},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.158},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.158},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1535},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1624},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1544},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1314},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1214},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.124},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1098},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0969},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0878},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0964},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1107},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1032},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1102},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1003},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1133},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1064},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1029},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1117},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0941},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1048},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0953},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0768},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0716},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0769},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0662},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0645},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0687},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0714},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0776},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0821},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0727},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0627},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0607},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0578},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0723},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0736},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0833},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0664},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0879},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0785},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0748},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.059},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0499},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0466},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0494},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0477},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0564},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.05},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0516},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0282},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.032},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0248},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0347},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0459},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0334},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0064},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9898},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.966},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9609},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0713},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0908},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0887},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0818},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0912},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0977},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0923},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0906},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0995},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1001},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1289},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1358},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1458},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1371},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1376},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1228},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1381},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1438},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1427},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1478},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.152},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1268},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1191},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1077},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0966},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1431},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1535},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1462},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1493},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1666},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1344},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1264},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1021},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1127},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1058},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0958},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1123},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.097},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.098},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0904},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0783},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0445},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0551},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0763},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0516},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0657},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0695},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0647},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0629},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0534},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0441},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0524},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0185},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0152},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0264},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.016},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0227},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9926},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9924},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0106},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0381},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.063},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0651},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0713},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0551},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0535},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.046},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0716},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0623},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0531},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0432},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0546},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0672},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0907},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0825},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0748},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0673},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0779},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0725},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0634},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0741},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.082},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0675},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0507},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0591},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0308},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0496},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.051},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0811},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0728},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0545},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0304},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0488},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0797},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1163},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1119},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.1312},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0868},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0655},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0593},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0604},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0171},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9976},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0185},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0027},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0038},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0152},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0114},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0001},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0103},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0092},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0126},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9974},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9339},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.937},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9403},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9626},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9446},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9846},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9972},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":1.0484},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.9659},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.8827},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.8334},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.8036},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.8036},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.7762},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.7817},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.7847},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.7833},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.786},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.7888},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.7944},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.7895},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.7875},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.7896},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.8033},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.8065},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.8124},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017639,"lxr_nv_fc":0.8045}],"indexCandlestickList":[{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49453,"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":260,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}