window.pageData = {"fund":{"_id":3000000017751,"stockCode":"017751","shortName":"长城创新成长混合A","masterFundShortName":"长城创新成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17751,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050150000,"name":"长城创新成长混合型证券投资基金","inceptionDate":"2023-05-29T16:00:00.000Z","setUpDate":"2023-05-29T16:00:00.000Z","setUpAssetScale":341291070.8,"setUpShares":341291070.8,"pinyin":"cccxczhhxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"韩林","stockType":"fund_manager","stockCode":"db20440488","exchange":"fm","tickerId":812161910}],"hotMetrics":{"fss":{"stockId":3000000017751,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0297,"f_ind_h_s_r":0.9703,"f_h_a":1446,"f_h_s_a":66886,"f_ind_h_s_r_c_hy":0.004000000000000115,"f_ins_h_s_r_c_hy":-0.004,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.000300000000000078,"f_ins_h_s_r_c_1y":-0.0002999999999999982},"fpr":{"stockId":3000000017751,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.3590398933214802,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.128487358326068,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.4070385126162019,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.1459237268782827,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.1625615763546798,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.12167801449593675,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.13900064892926672},"fp":{"stockId":3000000017751,"type":"fp","f_cagr_p_r_fs":0.17132970417384152,"f_p_r_d1":-0.007560932218466654,"f_p_r_m1":0.1564327485380117,"f_p_r_m3":0.004444444444444473,"f_p_r_m6":0.20285888077858916,"f_p_r_fys":0.0794950528829752,"f_p_r_y1":0.6498070706017303,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.9099360135216712},"ff":{"stockId":3000000017751,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":214122,"f_m_a_c_f":1498854,"f_m_f":1284732,"f_c_fr":0.002,"f_fr_d":"2026-03-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017751,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.582,"f_nv_cr":-0.00877192982456143},"f_as":{"stockId":3000000017751,"type":"f_as","f_tas":33896160.482999995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017752,"name":"长城创新成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017752","tickerId":17752,"shortName":"长城创新成长混合C","currency":"CNY","__csrcFundId":12653,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.944Z","fundCollectionId":4000050150000,"inceptionDate":"2023-05-29T16:00:00.000Z","setUpDate":"2023-05-29T16:00:00.000Z","setUpAssetScale":288129108.43,"setUpShares":288129108.43,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cccxczhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017751,"stockId":300308,"holdings":6800,"marketCap":3871988,"netValueRatio":0.0721,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017751,"stockId":2837,"holdings":28970,"marketCap":2443619,"netValueRatio":0.0455,"quarterlyChange":-0.21087098886705924,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017751,"stockId":300502,"holdings":5400,"marketCap":2391336,"netValueRatio":0.0445,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017751,"stockId":600487,"holdings":33900,"marketCap":1785174,"netValueRatio":0.0332,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017751,"stockId":2028,"holdings":6700,"marketCap":1353400,"netValueRatio":0.0252,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017751,"stockId":603876,"holdings":58700,"marketCap":1300792,"netValueRatio":0.0242,"quarterlyChange":0.4763491005995999,"stock":{"stockCode":"603876","exchange":"sh","stockType":"company","tickerId":603876,"name":"鼎胜新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017751,"stockId":300750,"holdings":3000,"marketCap":1205100,"netValueRatio":0.0224,"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":3000000017751,"stockId":300438,"holdings":20600,"marketCap":1162664,"netValueRatio":0.0216,"quarterlyChange":0.0605035700864347,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017751,"stockId":688521,"holdings":5457,"marketCap":1103951,"netValueRatio":0.0206,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017751,"stockId":688498,"holdings":1091,"marketCap":1096935,"netValueRatio":0.0204,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}}],"bondHoldings":[{"_id":"69e8fb251398d79843003222","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017751,"stockCode":"019785","stockName":"25国债13","holdings":12000,"marketCap":1211291,"netValueRatio":0.0226,"lastUpdated":"2026-04-22T16:45:25.647Z"}],"lastFsMetrics":{"latestTurnoverRate":7.608036445681171,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.582},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.596},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.6053},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5575},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5582},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5432},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5064},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4645},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.469},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4531},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4512},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4147},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3995},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3413},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3434},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3392},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3583},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3215},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3661},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3724},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3727},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3914},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.368},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.346},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3956},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3894},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4191},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3789},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4289},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4244},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4489},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4878},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5026},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.459},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4863},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4799},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4597},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.461},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5549},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5593},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5541},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5139},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5084},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5075},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5302},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4855},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5119},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5208},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.46},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4676},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5258},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.557},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4872},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5337},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5184},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5558},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5559},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5157},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.575},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5447},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.528},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.512},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5674},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5526},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5483},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5947},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5809},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.6439},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5657},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5316},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.5003},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4877},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4902},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4655},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4678},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4641},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4572},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4463},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4141},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3677},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3614},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3336},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3318},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3412},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2973},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3265},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.346},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3186},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3413},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3341},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3236},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.288},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2639},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2545},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2684},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2822},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2837},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2674},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2705},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2426},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.217},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2138},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2627},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2683},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2716},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3081},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2935},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.335},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2913},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3022},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3139},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3453},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.357},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3186},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2951},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.329},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3268},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.36},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3898},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3443},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3496},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3152},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2552},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2724},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2831},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2392},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2216},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2855},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.282},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2481},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3199},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3385},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3915},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3947},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3975},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3564},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.4032},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3959},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3921},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3935},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3406},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3749},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3502},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.3235},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2934},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2933},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2895},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2233},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1957},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2122},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.214},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1546},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2242},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2258},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2591},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2593},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2517},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2022},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2015},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.2241},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1864},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1429},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1741},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.167},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1587},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1295},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.089},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.105},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0699},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0602},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0497},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0524},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.055},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0313},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0232},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0013},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0102},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0144},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0296},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0153},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.002},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0031},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9926},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9909},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9944},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9917},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.992},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9745},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9628},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9492},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9463},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9411},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9488},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9537},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9339},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9395},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9457},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.945},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9595},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9636},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9442},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9441},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.947},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9291},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.903},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8998},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9162},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9349},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9278},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9385},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9352},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9471},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9418},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9346},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9479},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9467},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9595},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9463},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9361},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9354},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9612},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9589},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.963},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9707},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9799},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9837},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9899},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9944},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0013},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0146},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9991},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0184},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.024},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0349},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0068},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0275},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0252},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0305},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0029},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.973},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9565},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9622},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9589},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9652},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9283},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9383},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9078},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9114},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.913},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9314},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.938},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9277},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9072},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8799},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8575},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8801},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.978},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9998},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9888},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.994},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0103},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0221},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0281},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0203},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0559},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0558},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0972},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1108},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1162},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1158},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1008},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0805},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1256},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1164},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1157},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1242},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1262},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0977},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.058},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0354},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0522},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1316},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1434},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1184},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1197},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.1309},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0712},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0583},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9989},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0115},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9816},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9807},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":1.0203},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9986},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9905},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.985},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.974},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9262},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9222},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.954},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9195},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9306},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9273},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8954},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8766},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8695},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8747},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8817},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8418},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8495},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.861},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8506},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8486},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8221},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8282},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8477},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8708},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8997},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9069},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9126},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.892},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8963},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8865},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9129},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8915},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8763},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.862},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8798},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8932},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9034},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9015},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8926},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8823},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8855},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8824},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8692},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8848},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8963},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8862},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8694},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8766},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8483},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8595},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8676},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8917},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8934},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8817},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8613},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8875},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9194},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9517},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9477},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9713},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9311},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9215},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9076},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9061},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8735},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8585},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8897},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8834},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8827},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8937},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8941},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8829},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8919},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8996},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9006},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8927},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8437},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8398},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8508},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.869},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8542},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8841},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8926},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.9467},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8757},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7985},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7586},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7345},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7313},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.708},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7143},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7147},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7147},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7157},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7165},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7202},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7146},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7107},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7155},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7274},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7259},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.732},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7285},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7454},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7309},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.728},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7289},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7351},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7394},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7425},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.745},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7445},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7517},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7512},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7477},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7492},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7576},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7503},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7518},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7504},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7558},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7561},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7445},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7794},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8002},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7952},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7787},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7851},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7853},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7794},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7942},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7996},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8223},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8175},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8183},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8175},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8458},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8329},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8353},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8427},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8325},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8324},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8024},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8042},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8025},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8051},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8074},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8198},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8161},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8162},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8043},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8164},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.802},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8218},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.837},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8352},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8406},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8436},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8358},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8243},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8145},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8064},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8013},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.7973},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8101},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8099},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8206},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8159},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8035},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.808},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8096},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.812},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8217},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8117},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8248},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8344},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8383},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8459},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8391},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8351},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8326},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.836},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8412},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8404},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8472},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8395},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8516},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8584},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8449},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8548},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017751,"lxr_nv_fc":0.8458}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48223,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}