window.pageData = {"fund":{"_id":3000000009318,"stockCode":"009318","name":"南方成长先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9318,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"南方成长先锋混合A","followedNum":41,"inceptionDate":"2020-06-11T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方成长先锋混合","setUpDate":"2020-06-11T16:00:00.000Z","setUpAssetScale":26340900885.04,"setUpShares":26340900885.04,"pinyin":"nfczxfhhxzqtzjj","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":"王博","stockType":"fund_manager","stockCode":"8801622276","exchange":"fm","tickerId":2302193400}],"hotMetrics":{"fss":{"stockId":3000000009318,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0031,"f_ins_h_s_r_c_hy":-0.0009999999999999996,"f_ins_h_s_r_c_1y":-0.0025999999999999994,"f_ind_h_s_r":0.9969,"f_ind_h_s_r_c_hy":0.0010000000000000009,"f_ind_h_s_r_c_1y":0.0025999999999999357,"f_h_a":87313,"f_h_s_a":56455,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009318,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.10844710844710845,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.05471821756225426,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.10986571967595161,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.09212481426448738,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.05706391158097069,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.16510903426791276,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.18254662004662003,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.7514603769425768,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.6781146376125059},"fp":{"stockId":3000000009318,"type":"fp","f_p_r_fys":0.13185642773458306,"f_p_r_m1":0.06227508996401454,"f_p_r_m3":0.07702442485051186,"f_p_r_m6":0.18843659136658508,"f_p_r_y1":0.9484781811514473,"f_cagr_p_r_fs":0.010471968835206846,"f_p_r_d1":-0.007966906695265785,"f_p_r_y3":0.39151499279821933,"f_p_r_y2":0.7495884096147467,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y5":-0.027810813283323577},"ff":{"stockId":3000000009318,"type":"ff","f_m_f":24516467,"f_m_f_r":0.012,"f_c_f":4086077,"f_c_f_r":0.002,"f_m_a_c_f":28602544,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009318,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.0627,"f_nv_cr":0.027955117043915623},"f_as":{"stockId":3000000009318,"type":"f_as","f_tas":4029342485.1677,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009319,"name":"南方成长先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009319","tickerId":9319,"shortName":"南方成长先锋混合C","__csrcFundId":7664,"lastUpdated":"2025-01-08T23:14:19.642Z","exchange":"jj","followedNum":6,"inceptionDate":"2020-06-11T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","status":"normal","setUpDate":"2020-06-11T16:00:00.000Z","setUpAssetScale":5774402208.29,"setUpShares":5774402208.29,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfczxfhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockId":300308,"holdings":548812,"marketCap":334775320,"netValueRatio":0.0699,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockId":1000000000001347,"holdings":3739000,"marketCap":250921470,"netValueRatio":0.0524,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07125000000000059,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockId":688256,"holdings":165368,"marketCap":224164592,"netValueRatio":0.0468,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockId":1000000000009988,"holdings":1624600,"marketCap":209540609,"netValueRatio":0.0438,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockId":2384,"holdings":2437054,"marketCap":206296621,"netValueRatio":0.0431,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockId":1000000000000981,"holdings":3154000,"marketCap":203543607,"netValueRatio":0.0425,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockId":2518,"holdings":4178589,"marketCap":202745138,"netValueRatio":0.0423,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17510293049164471,"stock":{"stockCode":"002518","exchange":"sz","stockType":"company","tickerId":2518,"name":"科士达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockId":603179,"holdings":2021646,"marketCap":149359206,"netValueRatio":0.0312,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11030828516377666,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockId":301550,"holdings":1057430,"marketCap":146665541,"netValueRatio":0.0306,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5032376908560647,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockId":2709,"holdings":3120611,"marketCap":144577907,"netValueRatio":0.0302,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2137804558553833,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}}],"bondHoldings":[{"_id":"69723aed1987889646e7039e","date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockCode":"212380003","stockName":"23华夏银行债01","holdings":300000,"marketCap":30725983,"netValueRatio":0.0064,"lastUpdated":"2026-01-22T14:57:49.304Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aed1987889646e7039f","date":"2025-12-30T16:00:00.000Z","fundId":3000000009318,"stockCode":"118063","stockName":"金05转债","holdings":29120,"marketCap":2912044,"netValueRatio":0.0006,"lastUpdated":"2026-01-22T14:57:49.309Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.748533663454996,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0627},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0338},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0164},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9565},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9576},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9464},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9658},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9322},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9577},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.958},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9472},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9603},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9344},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9141},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.946},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9409},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9629},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9472},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9772},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9715},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9799},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9914},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0004},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9629},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9863},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9884},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9784},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9885},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0226},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0208},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0373},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0202},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9991},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9897},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.999},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9785},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9885},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9926},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.969},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9706},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9935},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0095},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.995},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0361},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0345},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0674},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0607},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0422},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0547},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0494},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0372},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.01},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0301},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0313},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":1.0055},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9991},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9771},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.994},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9867},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9732},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.987},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.975},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9749},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9389},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9492},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9347},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9362},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9394},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9373},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9197},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9132},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8809},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8831},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9026},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8655},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8869},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9093},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8957},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9107},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9071},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9039},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8747},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.864},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8535},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8613},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8664},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8593},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8501},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8562},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8353},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8158},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8159},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8527},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8568},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8576},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8602},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8562},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8821},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8666},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.872},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.889},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9054},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9108},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8735},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8722},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8891},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8909},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9205},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9361},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9251},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.93},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9017},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8563},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8628},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8643},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8422},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8251},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8596},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8638},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8418},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8877},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8942},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.934},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.9145},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.892},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8657},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8894},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8848},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8662},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8746},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8525},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8561},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8499},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8349},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8261},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8254},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8327},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8033},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7974},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.807},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8171},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7802},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.822},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8199},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8534},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8369},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8347},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7994},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7983},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.8029},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7753},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7439},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7489},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7418},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7359},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7221},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7185},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7254},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6986},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6862},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6759},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6812},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.684},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6809},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6749},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6726},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6844},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.676},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.685},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6689},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6588},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6563},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6516},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6498},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6486},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6443},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6422},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6249},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6282},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6112},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6033},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.606},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6047},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6079},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5911},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5948},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5963},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5845},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5975},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.596},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.589},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5834},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5843},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5761},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5664},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5634},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5663},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5747},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5711},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5736},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.567},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5738},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5769},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5748},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5849},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.58},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5819},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5693},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5608},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5627},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5714},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5624},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5612},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5664},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5696},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5691},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5748},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5747},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.571},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.574},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5735},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5828},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5799},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5882},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5733},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5816},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5782},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5818},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5697},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5642},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5624},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5621},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5597},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.566},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5576},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5601},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.556},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.554},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5497},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5577},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5612},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5575},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5454},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5275},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5178},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5282},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.585},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.605},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6006},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6003},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6075},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6136},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6133},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6124},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6242},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6191},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6333},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6431},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6543},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6438},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6461},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6333},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6475},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6494},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6475},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6527},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.656},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6456},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6375},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6346},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6474},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6816},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6937},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.69},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6961},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6995},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6805},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6854},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6688},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6671},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6472},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6466},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6637},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6531},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.657},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.651},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6402},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6224},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6539},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6867},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6768},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6883},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6701},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6605},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6471},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6443},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6303},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6434},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6263},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6318},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6451},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6477},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6574},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6407},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.638},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6431},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6578},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6776},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6878},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.699},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6851},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6865},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6804},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6838},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6819},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6644},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6621},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6588},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6675},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6768},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6638},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6533},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6519},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6598},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6572},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6528},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6623},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6675},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6506},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.641},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6517},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.636},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6351},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6465},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6664},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6727},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6682},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6567},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6734},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6982},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7242},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7095},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.718},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.707},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7085},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7013},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7123},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6935},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6837},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6966},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6929},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6951},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7033},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6996},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6969},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7094},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6999},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.696},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6588},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6587},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6746},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6913},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6805},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6996},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6994},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.7522},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6885},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6289},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6015},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5887},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5857},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5592},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5621},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5633},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5636},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5643},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5577},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5583},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5553},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.552},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5525},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5603},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5608},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5672},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5619},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5769},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.563},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5626},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5626},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5671},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5706},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5709},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5732},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5719},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5753},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5751},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5689},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5676},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5729},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.566},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5682},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5666},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5687},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5698},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5619},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5856},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6064},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6073},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5954},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6034},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6022},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5942},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6063},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6098},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6243},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.622},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6288},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6264},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6444},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6351},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6366},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6433},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6407},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6403},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6182},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6192},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6188},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6213},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6239},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6337},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6239},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6239},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6172},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6254},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6159},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6285},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6375},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6403},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6438},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6445},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6358},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6297},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6149},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6086},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6085},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6094},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6212},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6142},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6215},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6138},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6055},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6134},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6171},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6158},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6243},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.616},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6257},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6317},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6329},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6386},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6345},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6337},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6319},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6335},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6363},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.635},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6384},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6311},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6376},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6423},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6379},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6424},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6318},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6087},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6116},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.5993},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.601},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6142},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6261},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6277},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6117},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009318,"lxr_nv_fc":0.6242}],"indexCandlestickList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48122,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}