window.pageData = {"fund":{"_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","exchange":"jj","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,"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":3000000017752,"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":684,"f_h_s_a":95808,"f_ind_h_s_r_c_hy":0.007900000000000018,"f_ins_h_s_r_c_hy":-0.0079,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.012900000000000023,"f_ins_h_s_r_c_1y":-0.0129},"fpr":{"stockId":3000000017752,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.38426491832425824,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.1280879312221134,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.32890953328909533,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.16841744690568622,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.1742678828612578,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.13624396665204036,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.15129533678756477},"fp":{"stockId":3000000017752,"type":"fp","f_p_r_d1":-0.00764251033986707,"f_cagr_p_r_fs":0.1608065915950636,"f_p_r_m1":0.1441701875324295,"f_p_r_m3":0.008295773727872824,"f_p_r_m6":0.1652449611232727,"f_p_r_fys":0.06993831011298224,"f_p_r_y1":0.6327480431563364,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y2":0.8352157888479375},"ff":{"stockId":3000000017752,"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":3000000017752,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.5436,"f_nv_cr":-0.014870125725955474},"f_as":{"stockId":3000000017752,"type":"f_as","f_tas":19813780.797,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017751,"__csrcFundId":12653,"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,"lastUpdated":"2025-01-01T23:59:40.896Z","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}],"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"}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5436},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5669},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5544},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5682},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5774},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5305},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5311},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5166},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4804},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4393},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4436},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4281},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4263},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3905},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3755},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3183},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3204},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3164},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3352},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.299},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3429},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3491},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3495},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3678},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3449},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3233},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3721},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.366},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3952},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3558},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4049},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4006},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4247},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.463},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4775},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4347},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4616},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4554},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4355},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4368},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5292},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5336},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5285},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.489},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4836},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.483},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5053},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4614},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4874},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4961},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4364},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4439},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5012},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.532},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4633},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5091},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4941},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5309},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.531},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4915},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5499},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5201},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5037},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.488},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5426},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5281},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5238},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5695},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.556},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.618},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5411},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.5076},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4768},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4645},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4669},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4427},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.445},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4414},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4346},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.4239},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3922},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3466},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3404},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3131},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3114},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3207},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2774},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3062},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3255},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2985},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3208},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3139},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3035},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2685},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2448},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2356},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2492},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2629},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2644},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2484},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2515},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.224},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1988},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1957},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2439},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2494},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2527},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2887},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2744},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3152},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2722},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.283},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2946},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3255},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3371},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2993},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2762},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3096},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3075},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3402},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3696},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3247},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3301},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2962},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2371},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2541},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2646},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2214},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2041},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2671},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2636},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2303},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3011},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3194},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3717},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3751},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3779},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3374},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3836},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3764},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3727},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3741},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.322},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3559},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3315},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.3053},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2756},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2755},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2718},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2065},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1793},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1956},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1974},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1389},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2076},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2092},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2421},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2423},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2348},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.186},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1853},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.2077},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1705},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1276},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1584},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1514},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1433},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1145},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0745},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0904},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0558},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0462},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0359},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0385},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0411},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0178},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0098},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9882},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.997},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0011},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0162},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0021},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.989},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9902},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9798},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9781},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9816},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.979},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9793},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.962},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9505},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9371},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9343},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9291},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9367},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9416},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9221},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9276},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9338},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9332},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9474},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9515},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9324},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9323},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9352},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9175},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8918},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8887},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9048},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9233},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9163},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9269},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9237},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9355},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9302},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9232},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9363},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9352},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9479},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9349},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9248},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9241},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9496},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9474},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9514},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.959},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9683},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.972},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9781},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9826},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9894},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0026},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9873},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0064},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.012},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0228},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.995},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0155},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0133},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0185},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9913},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9618},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9454},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9512},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9479},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9542},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9177},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9276},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8974},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9011},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9027},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9209},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9274},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9173},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.897},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.87},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8479},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8702},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9671},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9887},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9779},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.983},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9992},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0108},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0168},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0091},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0443},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0443},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0853},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0987},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1041},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1037},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0889},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0689},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1134},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1045},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1037},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1122},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1142},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.086},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0468},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0244},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0411},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1196},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1313},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1067},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1079},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.1191},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.06},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0473},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9885},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.001},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9714},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9705},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":1.0098},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9883},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9804},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9749},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9641},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9168},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.913},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9445},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9104},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9213},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9182},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8865},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.868},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.861},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8661},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.873},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8336},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8412},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8527},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8423},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8404},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8141},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8202},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8396},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8624},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8912},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8983},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9039},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8835},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8878},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8782},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9043},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8832},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8681},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8539},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8716},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8849},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.895},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8932},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8844},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8742},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8774},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8743},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8613},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8768},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8882},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8782},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8616},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8687},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8407},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8518},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8598},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8838},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8854},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8738},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8537},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8797},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9113},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9434},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9393},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9628},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.923},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.9135},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8998},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8982},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8659},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8511},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8821},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8758},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8752},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8861},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8865},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8754},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8844},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.892},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.893},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8852},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8367},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8328},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8437},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8618},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8472},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8769},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8853},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.939},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8686},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.792},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7525},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7286},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7255},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7024},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7086},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.709},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7091},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.71},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7109},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7146},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7091},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7052},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.71},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7218},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7203},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7264},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7229},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7397},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7253},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7225},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7234},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7295},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7339},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.737},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7394},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7389},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7462},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7457},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7422},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7437},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.752},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7449},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7464},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.745},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7503},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7506},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7392},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7738},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7945},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7896},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7731},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7795},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7797},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7739},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7887},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.794},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8166},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8119},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8126},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8118},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.84},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8272},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8296},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.837},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8268},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8267},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.797},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7988},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7972},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7998},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.802},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8144},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8107},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8108},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.799},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8111},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7968},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8164},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8315},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8298},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8352},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8382},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8304},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8191},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8093},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8013},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7962},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7923},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8051},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8049},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8155},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8109},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.7986},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8031},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8046},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.807},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8167},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8068},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8199},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8295},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8333},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8409},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8342},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8302},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8278},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8311},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8363},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8356},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8423},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8347},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8467},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8535},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017752,"lxr_nv_fc":0.8402}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48253,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}