window.pageData = {"fund":{"_id":3000000004703,"stockCode":"004703","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-13T16:00:00.000Z","setUpScale":468992000,"market":"a","tickerId":4703,"custody":"中国银行股份有限公司","name":"南方兴盛先锋混合型证券投资基金","shortName":"南方兴盛先锋混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-09-12T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方兴盛先锋混合","pinyin":"nfxsxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"林朝雄","stockType":"fund_manager","stockCode":"db20906651","exchange":"fm","tickerId":122624236690}],"hotMetrics":{"fss":{"stockId":3000000004703,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8452,"f_ins_h_s_r_c_hy":0.034499999999999975,"f_ins_h_s_r_c_1y":0.005800000000000027,"f_ind_h_s_r":0.1548,"f_ind_h_s_r_c_hy":-0.0345,"f_ind_h_s_r_c_1y":-0.0058,"f_h_a":37276,"f_h_s_a":57884,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004703,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.5834825425246195,"f_p_r_m1_ssc":9352,"f_p_r_m1_ssrp":0.8051545289273875,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.7238105630728939,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.5984560304318639,"f_p_r_y1_ssc":8425,"f_p_r_y1_ssrp":0.43399810066476735,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.49826678649377326,"f_p_r_y3_ssc":7005,"f_p_r_y3_ssrp":0.3093946316390634,"f_p_r_y5_ssc":4548,"f_p_r_y5_ssrp":0.2968990543215307,"f_cagr_p_r_fs_ssc":9311,"f_cagr_p_r_fs_ssrp":0.2923737916219119},"fp":{"stockId":3000000004703,"type":"fp","f_p_r_fys":0.012469516403625924,"f_p_r_m1":-0.02611312737894922,"f_p_r_m3":-0.03575810692375048,"f_p_r_m6":-0.009408904695448417,"f_p_r_y1":0.236110330880287,"f_p_r_y3":0.4115699994869,"f_p_r_y5":0.21493710231261542,"f_cagr_p_r_fs":0.09864195431608569,"f_p_r_d1":0.008984777383541198,"f_p_r_y2":0.3838921563597055,"last_data_date":"2026-07-09T16:00:00.000Z","f_i_d":"2017-09-12T16:00:00.000Z"},"ff":{"stockId":3000000004703,"type":"ff","f_m_f":6133422,"f_m_f_r":0.012,"f_c_f":1022237,"f_c_f_r":0.002,"f_m_a_c_f":7155659,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000004703,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":2.2004,"f_nv_cr":0.0010463582184612186},"f_as":{"stockId":3000000004703,"type":"f_as","f_tas":218751631.29990003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018003,"name":"南方兴盛先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018003","tickerId":18003,"shortName":"南方兴盛先锋灵活配置混合C","currency":"CNY","__csrcFundId":4745,"exchange":"jj","lastUpdated":"2025-09-05T23:15:40.185Z","fundCollectionId":4000050020000,"inceptionDate":"2023-03-02T16:00:00.000Z","status":"normal","followedNum":6,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfxsxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":1000000000000700,"holdings":55600,"marketCap":23760537,"netValueRatio":0.089,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":333,"holdings":306218,"marketCap":23379744,"netValueRatio":0.0876,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":1000000000000883,"holdings":813000,"marketCap":20099473,"netValueRatio":0.0753,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":601077,"holdings":2117800,"marketCap":14930490,"netValueRatio":0.0559,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":1000000000001070,"holdings":1103000,"marketCap":12426885,"netValueRatio":0.0465,"quarterlyChange":0.22928709055876673,"stock":{"stockCode":"01070","exchange":"hk","stockType":"company","tickerId":1070,"name":"TCL电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":1000000000000148,"holdings":353000,"marketCap":10241849,"netValueRatio":0.0384,"quarterlyChange":0.11952883125824831,"stock":{"stockCode":"00148","exchange":"hk","stockType":"company","tickerId":148,"name":"建滔集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":100,"holdings":2103600,"marketCap":8982372,"netValueRatio":0.0336,"quarterlyChange":-0.059471365638766094,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":601155,"holdings":620300,"marketCap":8690403,"netValueRatio":0.0325,"quarterlyChange":0.004301075268817067,"stock":{"stockCode":"601155","exchange":"sh","stockType":"company","tickerId":601155,"name":"新城控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":2602,"holdings":501500,"marketCap":8003940,"netValueRatio":0.03,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":600547,"holdings":181400,"marketCap":7301350,"netValueRatio":0.0273,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}}]},"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2004},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1981},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2027},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2086},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2313},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1965},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1772},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1924},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.184},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1911},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1519},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1863},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2061},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1987},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2416},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2159},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2534},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2454},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2813},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2745},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2618},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2594},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2635},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2237},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2301},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2606},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2862},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2989},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.274},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2623},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2522},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2642},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2809},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2696},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2702},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2586},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2909},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2963},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2915},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3128},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3261},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3454},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.34},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3485},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.331},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3294},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3266},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3228},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3476},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3035},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2933},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3016},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2942},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3008},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3147},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3014},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2937},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3033},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2809},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2819},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2721},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.282},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2737},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2837},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2346},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2359},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2517},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2622},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2299},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2361},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2357},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2289},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2568},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2452},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.217},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2816},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2908},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3373},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3437},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3575},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3601},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3668},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3603},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3388},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3171},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3234},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3052},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.307},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3296},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3574},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.34},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3304},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3592},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3509},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3153},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3538},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3576},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3438},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3247},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2988},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3076},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.314},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2904},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2734},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3333},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3747},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3458},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.3049},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2959},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.277},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2735},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2728},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2481},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2441},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2289},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2373},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2276},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2199},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2213},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2213},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2096},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2196},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.2251},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1989},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1733},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1774},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1625},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1674},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1609},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1595},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1571},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.156},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1381},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1191},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1232},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0978},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1224},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1306},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1114},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1297},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1226},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.15},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1519},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1351},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1362},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1411},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1377},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.106},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0989},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0877},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0835},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0644},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0538},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0969},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0999},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0886},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1191},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1395},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1716},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1469},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1334},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1394},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1165},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1223},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0891},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0768},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1017},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1006},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1139},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1103},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0876},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.1154},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0896},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0754},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0627},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0679},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0538},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0461},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0852},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0902},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0561},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.08},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0794},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0978},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0505},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0342},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0072},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0047},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9975},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9777},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.979},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9866},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9731},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9945},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9902},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9982},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0027},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":2.0003},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9778},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9808},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9778},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9596},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9139},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9445},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9438},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9617},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9382},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9099},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9023},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9373},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.94},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9139},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9092},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9081},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8997},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.9},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8937},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8609},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8764},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8665},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8679},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8593},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8515},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8516},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8406},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8332},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8155},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8105},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8272},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8247},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.822},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8254},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8232},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8111},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8175},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.8026},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7883},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7839},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7813},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7792},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.783},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7796},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7801},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7733},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7772},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7685},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.766},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7746},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7753},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7723},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7637},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.757},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7471},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7496},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7483},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7441},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7372},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7443},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7539},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7559},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7622},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7493},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7464},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7355},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7323},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7327},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7254},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7211},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7239},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7133},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7049},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7106},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7022},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7035},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7021},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.696},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7019},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.709},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7049},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6966},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6907},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6884},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7022},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7011},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6993},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6806},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6865},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6775},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6671},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6491},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.645},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6388},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6419},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6412},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6411},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.638},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6395},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6193},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6233},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6153},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6346},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6399},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.625},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6142},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5906},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5794},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5774},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6893},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7023},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6988},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6808},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6942},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7076},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7103},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.706},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7006},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7048},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7202},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.728},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7302},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7211},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7255},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7063},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7122},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7027},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6913},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6762},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6656},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6577},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6521},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.644},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6415},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6527},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6526},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6387},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6493},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6497},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6436},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6401},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6311},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6426},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6496},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6437},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6533},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6489},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6465},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6487},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6358},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6259},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6434},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6402},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.627},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6318},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6431},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.649},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6411},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6308},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6227},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6275},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5983},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5892},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5972},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.597},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6023},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5914},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5847},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6019},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6251},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6479},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6422},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6371},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6383},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.645},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6272},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6388},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6396},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.642},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6398},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6569},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6635},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6932},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6835},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6756},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6714},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6691},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6589},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6624},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6746},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6753},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6645},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6502},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6551},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6376},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6487},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.641},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.684},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6781},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6633},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6335},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6462},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6558},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6812},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6799},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6908},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6835},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.69},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6732},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.67},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6554},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6377},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6383},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6391},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6447},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6608},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6459},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6375},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6447},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6459},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6291},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6254},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6056},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6146},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.614},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6443},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6073},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6355},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6144},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.7126},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6868},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.6081},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5791},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5477},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5419},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5083},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5073},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5081},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.4973},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.4887},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.4953},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.4956},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.4997},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5005},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5113},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5219},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5244},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5356},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5305},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5336},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5252},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5209},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5205},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5254},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5199},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5216},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5281},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5298},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5441},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5385},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5366},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5298},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5382},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5363},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5314},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5345},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5336},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5281},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5224},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5376},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5461},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5522},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5211},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5296},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5337},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5223},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5274},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5363},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5611},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5671},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.574},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5725},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5901},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004703,"lxr_nv_fc":1.5967}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48934,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}