window.pageData = {"fund":{"_id":3000000000418,"stockCode":"000418","stockType":"fund","areaCode":"cn","followedNum":71,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-11-12T16:00:00.000Z","setUpScale":535635000,"market":"a","tickerId":418,"custody":"中国工商银行股份有限公司","name":"景顺长城成长之星股票型证券投资基金","shortName":"景顺长城成长之星股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2013-12-12T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城成长之星股票","memoNum":7,"pinyin":"jsccczzxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"周寒颖","stockType":"fund_manager","stockCode":"8801409286","exchange":"fm","tickerId":260825160010}],"hotMetrics":{"fss":{"stockId":3000000000418,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7168000000000001,"f_ins_h_s_r_c_hy":0.016300000000000092,"f_ins_h_s_r_c_1y":-0.08819999999999995,"f_ind_h_s_r":0.2832,"f_ind_h_s_r_c_hy":-0.01629999999999998,"f_ind_h_s_r_c_1y":0.0882,"f_h_a":276889,"f_h_s_a":1240,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000418,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.3288361216046051,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.25237127371273715,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.25166025865082137,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.3745434623813002,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.45615514333895446,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.4984709480122324,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.3214652516261554,"f_p_r_y5_ssc":1819,"f_p_r_y5_ssrp":0.16886688668866887,"f_p_r_y10_ssc":527,"f_p_r_y10_ssrp":0.039923954372623575,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.3137516688918558},"fp":{"stockId":3000000000418,"type":"fp","f_p_r_fys":0.14086174242424176,"f_p_r_m1":0.03080213903743334,"f_p_r_m3":0.12830718801217533,"f_p_r_m6":0.1529117455693607,"f_p_r_y1":0.3736820798273237,"f_p_r_y3":0.4505939058975936,"f_p_r_y5":0.5062487630840233,"f_cagr_p_r_fs":0.15587057200285792,"f_p_r_d1":0.002426530062011434,"f_p_r_y2":0.47861117110083296,"f_p_r_y10":3.3190461711562937,"last_data_date":"2026-06-16T16:00:00.000Z","f_i_d":"2013-12-12T16:00:00.000Z"},"ff":{"stockId":3000000000418,"type":"ff","f_m_f":4567034,"f_m_f_r":0.012,"f_c_f":761172,"f_c_f_r":0.002,"f_m_a_c_f":5328206,"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":"2026-05-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000418,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":4.819,"f_nv_cr":0.015595363540568785},"f_as":{"stockId":3000000000418,"type":"f_as","f_tas":1949639732.2150002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021503,"name":"景顺长城成长之星股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021503","tickerId":21503,"shortName":"景顺长城成长之星股票C","currency":"CNY","__csrcFundId":3550,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:31.673Z","inceptionDate":"2024-05-15T16:00:00.000Z","fundCollectionId":4000050290000,"pinyin":"jsccczzxgpxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":603699,"holdings":2610210,"marketCap":126099245,"netValueRatio":0.0498,"quarterlyChange":-0.0704252453338462,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":600519,"holdings":86850,"marketCap":125932500,"netValueRatio":0.0498,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":600938,"holdings":3101355,"marketCap":124054200,"netValueRatio":0.049,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":300750,"holdings":306983,"marketCap":123315071,"netValueRatio":0.0487,"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":3000000000418,"stockId":408,"holdings":1495376,"marketCap":118538455,"netValueRatio":0.0469,"quarterlyChange":-0.06078199052132749,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":300274,"holdings":749287,"marketCap":112962508,"netValueRatio":0.0446,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":2487,"holdings":1583200,"marketCap":110349040,"netValueRatio":0.0436,"quarterlyChange":0.34219141151550225,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":338,"holdings":4100722,"marketCap":99401501,"netValueRatio":0.0393,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":600674,"holdings":6616500,"marketCap":98519685,"netValueRatio":0.0389,"quarterlyChange":0.07122302158273452,"stock":{"stockCode":"600674","exchange":"sh","stockType":"company","tickerId":600674,"name":"川投能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":2028,"holdings":485100,"marketCap":97990200,"netValueRatio":0.0387,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}}],"bondHoldings":[{"_id":"69723a811987889646e6e33d","date":"2025-12-30T16:00:00.000Z","fundId":3000000000418,"stockCode":"118049","stockName":"汇成转债","holdings":49780,"marketCap":12289630,"netValueRatio":0.0047,"lastUpdated":"2026-01-22T14:56:01.833Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":4.518123892805842,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.819},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.745},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.744},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.606},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.62},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.518},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.569},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.427},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.593},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.742},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.702},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.689},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.653},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.704},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.836},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.777},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.802},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.814},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.744},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.661},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.775},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.714},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.658},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.675},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.675},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.79},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.72},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.737},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.669},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.732},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.739},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.639},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.615},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.564},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.58},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.619},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.597},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.569},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.523},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.473},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.422},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.416},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.323},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.352},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.311},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.307},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.223},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.219},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.114},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.13},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.152},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.152},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.123},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.212},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.223},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.185},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.202},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.175},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.126},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.203},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.178},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.274},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.271},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.339},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.412},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.451},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.453},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.456},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.38},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.41},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.429},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.388},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.402},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.549},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.515},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.57},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.533},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.502},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.419},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.49},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.414},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.414},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.386},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.296},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.332},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.415},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.39},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.237},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.37},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.434},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.487},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.451},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.419},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.423},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.435},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.413},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.394},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.426},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.387},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.388},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.343},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.343},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.347},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.368},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.336},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.388},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.384},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.333},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.224},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.252},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.225},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.272},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2259},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2158},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2075},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.202},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1642},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1236},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1799},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1024},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1863},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2397},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1946},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2388},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2342},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2674},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2434},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1937},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1605},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1789},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.201},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1513},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1273},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1421},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1347},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.072},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.0573},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1605},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.19},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.166},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2047},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2526},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3254},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2591},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2665},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3181},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3365},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3586},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3144},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2932},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3752},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3669},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3982},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.4517},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3605},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3817},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3356},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2775},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2775},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.319},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2554},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2388},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3724},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3817},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2812},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.4185},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.4416},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.6028},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.5254},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.4756},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3853},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.4701},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.4194},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.319},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.3227},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2655},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2628},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2904},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.272},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2803},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2361},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.2361},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1402},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.131},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1762},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1743},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.0186},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1098},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.0573},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.1218},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.0564},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.0131},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.9393},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.0038},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":4.002},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.9145},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.8536},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.8758},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.8564},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.849},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.8048},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.7624},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.779},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.7163},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6988},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6813},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.674},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6749},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.65},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6159},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5827},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5892},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6555},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6657},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6445},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6454},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6472},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6353},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6389},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6251},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6021},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6039},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5938},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5883},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5837},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5919},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.58},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5772},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6095},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5846},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6131},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.6168},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5947},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.615},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5754},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5376},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.532},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5588},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5201},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4777},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4749},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4841},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5155},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5081},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.533},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.533},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5523},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5348},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5164},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5182},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4943},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4989},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4915},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4768},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4399},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4464},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4344},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4316},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4556},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4823},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4887},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5422},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4878},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4464},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4325},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4362},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.462},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4371},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4159},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3984},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3846},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3865},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3929},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.368},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3524},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3256},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3339},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3478},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3662},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3883},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3772},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3063},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3293},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3312},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3183},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3459},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2952},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2501},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.145},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1146},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0879},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3275},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4021},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4012},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4058},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4178},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.427},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4159},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.427},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4316},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4067},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.462},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4943},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4841},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4593},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4648},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4012},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4224},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4427},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4261},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4178},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4187},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3994},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3736},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3579},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3616},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4316},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4307},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4123},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4408},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4639},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4252},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4196},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3717},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4141},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4261},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3966},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4159},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.392},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.404},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4067},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3662},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3358},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3653},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3754},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3385},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3542},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.392},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3874},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3588},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.345},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3173},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.357},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2786},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3026},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3284},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3339},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3229},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2934},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2814},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3109},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3818},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4113},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4003},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4086},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3929},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4023},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3669},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3819},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3953},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3913},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3842},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3701},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4008},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4629},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.437},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4291},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4079},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4118},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3662},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3842},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3984},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3937},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3591},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3268},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3622},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3056},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3134},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3292},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4204},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4141},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4031},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.378},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4031},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.459},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5164},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4842},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5062},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5039},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5345},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4858},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5172},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4433},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.411},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4094},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4401},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4535},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4818},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4881},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4724},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5039},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5141},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4865},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4629},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.378},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.3984},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4181},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5039},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4385},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5267},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.4755},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.7336},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.5306},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2646},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1466},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0774},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.042},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":2.9601},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":2.9649},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":2.9664},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":2.9601},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":2.9373},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":2.9436},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":2.9578},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":2.9413},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":2.9436},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":2.9712},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0042},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0129},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0294},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0042},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0475},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0223},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0168},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0231},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.031},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.027},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0247},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0207},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0247},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0514},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0435},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0365},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.027},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0546},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.038},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0302},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0357},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0553},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0443},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.027},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0782},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1104},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1356},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0687},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1002},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1175},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.0679},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1049},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1246},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1954},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1946},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2041},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1805},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.219},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1875},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1954},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2104},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1734},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1923},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1513},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1742},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1655},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1553},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1836},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2159},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.197},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.197},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1576},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.1962},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.182},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2096},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2324},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2426},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2489},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000418,"lxr_nv_fc":3.2772}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48758,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}