window.pageData = {"fund":{"_id":3000000017859,"name":"交银施罗德持续成长主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017859","tickerId":17859,"shortName":"交银持续成长主题混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050480000,"inceptionDate":"2023-03-28T16:00:00.000Z","status":"normal","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldcxczzthhxzqtzjj","masterFundId":3000000005001,"managers":[{"name":"何帅","stockType":"fund_manager","stockCode":"db20354914","exchange":"fm","tickerId":819156970}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000017859,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":189,"f_h_s_a":10523,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017859,"type":"fpr","f_p_r_fys_ssc":8901,"f_p_r_fys_ssrp":0.09213483146067415,"f_p_r_m1_ssc":9496,"f_p_r_m1_ssrp":0.6691943127962086,"f_p_r_m3_ssc":9333,"f_p_r_m3_ssrp":0.3246892413201886,"f_p_r_m6_ssc":9067,"f_p_r_m6_ssrp":0.07313037723362012,"f_p_r_y1_ssc":8584,"f_p_r_y1_ssrp":0.1494815332634277,"f_cagr_p_r_fs_ssc":9458,"f_cagr_p_r_fs_ssrp":0.2924817595431955,"f_p_r_y2_ssc":7875,"f_p_r_y2_ssrp":0.13690627381254764,"f_p_r_y3_ssc":7158,"f_p_r_y3_ssrp":0.21978482604443203},"fp":{"stockId":3000000017859,"type":"fp","f_cagr_p_r_fs":0.08060987372682304,"f_p_r_m1":-0.06433959473450701,"f_p_r_d1":-0.010668563300142209,"f_p_r_m3":-0.011369408087517519,"f_p_r_m6":0.2794660464175551,"f_p_r_fys":0.2801133201800978,"f_p_r_y1":0.23343894711186963,"last_data_date":"2026-09-16T16:00:00.000Z","f_p_r_y2":1.1260292387833983,"f_p_r_y3":0.5424565681194773,"f_i_d":"2023-03-28T16:00:00.000Z"},"ff":{"stockId":3000000017859,"type":"ff","f_m_f":7616500,"f_m_f_r":0.012,"f_c_f":1269416,"f_c_f_r":0.002,"f_m_a_c_f":8885916,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017859,"type":"f_nlacan","f_nv_d":"2026-09-16T16:00:00.000Z","f_nv":2.5304,"f_nv_cr":0.004804828654250803},"f_as":{"stockId":3000000017859,"type":"f_as","f_tas":4321305.178400001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005001,"stockCode":"005001","stockType":"fund","areaCode":"cn","followedNum":99,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-21T16:00:00.000Z","setUpScale":2087280000,"market":"a","tickerId":5001,"name":"交银施罗德持续成长主题混合型证券投资基金","shortName":"交银持续成长主题混合A","fundSecondLevel":"hybrid","fundStatus":"normal","lastUpdated":"2026-09-18T01:51:56.837Z","inceptionDate":"2018-01-11T16:00:00.000Z","memoNum":0,"fundCollectionId":4000050480000,"currency":"CNY","pinyin":"jysldcxczzthhxzqtzjj","masterFundShortName":"交银持续成长主题混合","__csrcFundId":4977}],"shareholdings":[{"stockId":3000000005001,"equityId":603259,"date":"2026-06-29T16:00:00.000Z","marketCap":66077457,"holdings":530700,"netValueRatio":0.0986,"quarterlyChange":0.3089819183515621,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"stockId":3000000017859,"equityId":603259,"date":"2026-06-29T16:00:00.000Z","marketCap":66077457,"holdings":530700,"netValueRatio":0.0986,"quarterlyChange":0.3089819183515621,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"stockId":3000000005001,"equityId":1000000000000700,"date":"2026-06-29T16:00:00.000Z","marketCap":54838179,"holdings":146900,"netValueRatio":0.0818,"quarterlyChange":-0.09661932857173483,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"stockId":3000000017859,"equityId":1000000000000700,"date":"2026-06-29T16:00:00.000Z","marketCap":54838179,"holdings":146900,"netValueRatio":0.0818,"quarterlyChange":-0.09661932857173483,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"stockId":3000000005001,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":48773080,"holdings":38404,"netValueRatio":0.0728,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000017859,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":48773080,"holdings":38404,"netValueRatio":0.0728,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000005001,"equityId":1000000000001801,"date":"2026-06-29T16:00:00.000Z","marketCap":35453929,"holdings":512810,"netValueRatio":0.0529,"quarterlyChange":-0.07549361207897753,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"stockId":3000000017859,"equityId":1000000000001801,"date":"2026-06-29T16:00:00.000Z","marketCap":35453929,"holdings":512810,"netValueRatio":0.0529,"quarterlyChange":-0.07549361207897753,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"stockId":3000000005001,"equityId":601168,"date":"2026-06-29T16:00:00.000Z","marketCap":31289706,"holdings":1152900,"netValueRatio":0.0467,"quarterlyChange":0.0669034492795344,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"stockId":3000000017859,"equityId":601168,"date":"2026-06-29T16:00:00.000Z","marketCap":31289706,"holdings":1152900,"netValueRatio":0.0467,"quarterlyChange":0.0669034492795344,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}}],"bondHoldings":[{"_id":"69e7d72e6201787ae12a4bda","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","stockName":"24农发清发绿债01","holdings":400000,"marketCap":40617402,"netValueRatio":0.0612,"lastUpdated":"2026-04-21T19:59:42.293Z","equityCode":"092404001","stockId":3000000005001},{"_id":"69e7d72e6201787ae12a4bda","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","stockName":"24农发清发绿债01","holdings":400000,"marketCap":40617402,"netValueRatio":0.0612,"lastUpdated":"2026-04-21T19:59:42.293Z","equityCode":"092404001","stockId":3000000017859}]},"netValueList":[{"stockId":3000000017859,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":2.5304},{"stockId":3000000017859,"date":"2026-09-15T16:00:00.000Z","lxr_nv_fc":2.5183},{"stockId":3000000017859,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":2.5134},{"stockId":3000000017859,"date":"2026-09-13T16:00:00.000Z","lxr_nv_fc":2.5287},{"stockId":3000000017859,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":2.516},{"stockId":3000000017859,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":2.5185},{"stockId":3000000017859,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":2.5304},{"stockId":3000000017859,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":2.5358},{"stockId":3000000017859,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":2.5358},{"stockId":3000000017859,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":2.5387},{"stockId":3000000017859,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":2.5441},{"stockId":3000000017859,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":2.5534},{"stockId":3000000017859,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":2.5593},{"stockId":3000000017859,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":2.5563},{"stockId":3000000017859,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":2.5475},{"stockId":3000000017859,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":2.5518},{"stockId":3000000017859,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":2.53},{"stockId":3000000017859,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":2.5245},{"stockId":3000000017859,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":2.5078},{"stockId":3000000017859,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":2.6159},{"stockId":3000000017859,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":2.5699},{"stockId":3000000017859,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":2.5509},{"stockId":3000000017859,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":2.6766},{"stockId":3000000017859,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":2.7044},{"stockId":3000000017859,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":2.6227},{"stockId":3000000017859,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":2.5911},{"stockId":3000000017859,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":2.5991},{"stockId":3000000017859,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":2.5655},{"stockId":3000000017859,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":2.5674},{"stockId":3000000017859,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":2.5916},{"stockId":3000000017859,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":2.49},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4652},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4045},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2544},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2861},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2295},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.3239},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.3215},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4948},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4049},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4566},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4639},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5547},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.406},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4023},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5666},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.6266},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.6183},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5111},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5737},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.6132},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5622},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5656},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5794},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.561},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5273},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5394},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5508},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5469},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.508},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.559},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5839},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5473},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.6241},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5952},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5595},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5403},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5702},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4843},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4463},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4587},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4974},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4175},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5023},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5872},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5952},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5567},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4659},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5238},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5582},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5424},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5724},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5436},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4805},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4006},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4813},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4587},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4563},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4253},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4626},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5063},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4235},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.3802},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.3065},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.3289},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2631},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2014},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2198},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2098},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2114},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2102},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2557},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2746},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2251},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2158},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2081},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.189},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1348},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1287},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0798},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1021},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0554},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0647},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9713},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9678},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9622},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9986},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.925},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9545},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9541},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9483},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9931},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9571},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9205},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9801},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9972},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0377},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9777},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0063},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9661},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9749},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9969},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0111},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9492},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9648},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9484},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9351},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9546},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0048},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0282},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0321},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.062},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0708},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0723},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0879},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0718},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0721},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0699},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.035},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0514},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0539},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0439},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0223},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0572},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0924},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0523},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0364},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0302},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0513},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0431},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0587},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0687},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0834},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1123},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1201},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1324},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1362},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.113},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0951},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0832},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0879},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0635},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0485},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9767},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9996},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0039},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0249},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0272},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0203},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0308},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.038},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0521},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0288},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0289},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0165},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0322},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0559},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0523},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0496},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0462},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.05},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0628},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0607},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0417},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0588},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0749},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0698},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0758},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0845},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0753},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0714},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.052},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0863},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0799},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0842},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0944},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1075},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1283},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0958},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0841},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0953},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0787},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1103},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0966},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0944},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1262},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.123},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1381},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1741},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1277},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1373},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0885},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0451},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0585},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0892},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0473},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0261},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1002},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0853},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0378},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1021},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1231},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.187},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1579},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1275},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0795},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1263},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1144},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0849},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0789},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0409},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0435},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0515},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0346},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0376},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0345},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0233},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0156},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.007},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0011},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9971},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9577},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.989},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9814},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9755},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9353},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9083},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8954},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9104},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9321},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8865},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8607},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8561},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8617},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8574},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8204},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8058},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8233},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7387},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7322},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7173},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7268},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7461},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7411},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7228},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7022},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7314},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7233},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7385},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6954},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6465},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6507},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.641},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6256},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6257},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.624},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6137},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5806},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5815},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5284},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5109},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5036},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5089},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5209},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4923},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4973},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5045},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.483},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4922},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4893},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4684},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4621},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4627},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4478},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4225},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4132},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4153},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4309},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4262},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4357},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4276},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4443},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4472},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4463},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4576},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4242},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4181},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4001},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3689},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3715},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3927},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3574},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3592},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3598},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3678},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3769},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3867},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3812},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3655},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3672},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3738},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3943},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3848},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3972},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3659},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3766},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3629},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3826},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3563},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3513},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3417},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.345},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3393},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.345},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.325},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3193},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3069},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2856},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3188},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3172},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2931},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2839},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2556},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2479},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2323},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3886},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4059},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.407},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4017},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4079},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4055},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3878},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3878},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3954},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3919},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4198},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.442},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4455},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.414},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4164},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3876},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3971},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4016},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.391},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.406},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4182},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3934},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3805},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3772},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3728},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3978},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3921},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3768},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.396},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4156},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3917},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3931},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3931},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.391},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3858},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3596},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3636},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.358},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3629},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3661},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3622},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3537},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3767},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3736},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3544},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3499},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3634},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3631},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3475},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3373},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3375},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3436},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3201},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3338},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3437},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.348},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3459},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3377},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3418},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.357},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3895},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4014},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3964},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.398},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4004},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4005},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3851},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3812},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.392},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3933},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3877},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3825},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3825},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3975},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.385},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3939},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3895},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3755},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3548},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3622},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.361},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3536},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3481},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.336},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3439},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3279},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3302},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3355},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3697},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3648},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3562},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3478},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3494},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3697},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3903},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3806},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3805},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3803},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3904},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3773},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3828},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3623},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3518},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3569},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3615},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3708},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3726},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3812},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.379},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3832},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3905},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.385},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3943},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3667},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3746},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3749},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4084},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3856},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4024},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3793},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4332},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3758},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2959},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2663},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.248},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.234},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2043},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2015},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2021}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-09-17T16:00:00.000Z","cp":4507.39},{"stockId":1000000000300,"date":"2026-09-16T16:00:00.000Z","cp":4460.16},{"stockId":1000000000300,"date":"2026-09-15T16:00:00.000Z","cp":4480.27},{"stockId":1000000000300,"date":"2026-09-14T16:00:00.000Z","cp":4450.04},{"stockId":1000000000300,"date":"2026-09-13T16:00:00.000Z","cp":4480.08},{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49582,"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":264,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}