window.pageData = {"fund":{"_id":3000000011862,"stockCode":"011862","shortName":"南方蓝筹成长混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11862,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"南方蓝筹成长混合型证券投资基金","fundCollectionId":4000050020000,"inceptionDate":"2021-09-22T16:00:00.000Z","followedNum":2,"setUpDate":"2021-09-22T16:00:00.000Z","setUpAssetScale":1743882489.81,"setUpShares":1743882489.81,"pinyin":"nflcczhhxzqtzjj","masterFundShortName":"南方蓝筹成长混合","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":"应帅","stockType":"fund_manager","stockCode":"8801350688","exchange":"fm","tickerId":2519071010}],"hotMetrics":{"fss":{"stockId":3000000011862,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0146,"f_ins_h_s_r_c_hy":0.0009999999999999992,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9854,"f_ind_h_s_r_c_hy":-0.0010000000000000009,"f_ind_h_s_r_c_1y":0,"f_h_a":13168,"f_h_s_a":72145,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011862,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.1815126050420168,"f_p_r_m1_ssc":9380,"f_p_r_m1_ssrp":0.8593666702207058,"f_p_r_m3_ssc":9189,"f_p_r_m3_ssrp":0.2526121027427079,"f_p_r_m6_ssc":8971,"f_p_r_m6_ssrp":0.23166109253065775,"f_p_r_y1_ssc":8448,"f_p_r_y1_ssrp":0.175091748549781,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.23392788399846015,"f_p_r_y3_ssc":7018,"f_p_r_y3_ssrp":0.2663531423685336,"f_cagr_p_r_fs_ssc":9314,"f_cagr_p_r_fs_ssrp":0.6827015999140986},"fp":{"stockId":3000000011862,"type":"fp","f_p_r_fys":0.14698924731182905,"f_p_r_m1":-0.21276752767527674,"f_p_r_m3":0.007175904069493866,"f_p_r_m6":0.03152499758243987,"f_p_r_y1":0.43605277329025505,"f_cagr_p_r_fs":0.013441370766272387,"f_p_r_d1":-0.005250069079856368,"f_p_r_y2":0.7015472962194944,"f_p_r_y3":0.3860446985446999,"last_data_date":"2026-07-23T16:00:00.000Z","f_i_d":"2021-09-22T16:00:00.000Z"},"ff":{"stockId":3000000011862,"type":"ff","f_m_f":5029720,"f_m_f_r":0.012,"f_c_f":838286,"f_c_f_r":0.002,"f_m_a_c_f":5868006,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011862,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":1.0667,"f_nv_cr":-0.009839413348185166},"f_as":{"stockId":3000000011862,"type":"f_as","f_tas":443064729.36660004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011863,"name":"南方蓝筹成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011863","tickerId":11863,"shortName":"南方蓝筹成长混合C","currency":"CNY","__csrcFundId":9754,"lastUpdated":"2025-01-08T23:14:23.791Z","inceptionDate":"2021-09-22T16:00:00.000Z","fundCollectionId":4000050020000,"followedNum":0,"status":"normal","setUpDate":"2021-09-22T16:00:00.000Z","setUpAssetScale":114790988.17,"setUpShares":114790988.17,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nflcczhhxzqtzjj"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockId":300308,"holdings":27000,"marketCap":34290000,"netValueRatio":0.0709,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockId":2384,"holdings":111200,"marketCap":29173320,"netValueRatio":0.0603,"quarterlyChange":1.4985714285714278,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockId":300604,"holdings":61400,"marketCap":20963188,"netValueRatio":0.0433,"quarterlyChange":1.7219662288315774,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockId":300567,"holdings":65300,"marketCap":20739280,"netValueRatio":0.0429,"quarterlyChange":1.3831161342405722,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockId":688498,"holdings":10521,"marketCap":19842606,"netValueRatio":0.041,"quarterlyChange":1.5762332700794977,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockId":688072,"holdings":22139,"marketCap":19471914,"netValueRatio":0.0403,"quarterlyChange":1.150384476654085,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockId":1000000000000148,"holdings":184500,"marketCap":18893177,"netValueRatio":0.0391,"quarterlyChange":2.5244982290436875,"stock":{"stockCode":"00148","exchange":"hk","stockType":"company","tickerId":148,"name":"建滔集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockId":688256,"holdings":9233,"marketCap":14731713,"netValueRatio":0.0305,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockId":688409,"holdings":45625,"marketCap":13972656,"netValueRatio":0.0289,"quarterlyChange":2.2308260365017425,"stock":{"name":"富创精密","exchange":"sh","stockType":"company","stockCode":"688409","tickerId":688409}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockId":688777,"holdings":101826,"marketCap":11964555,"netValueRatio":0.0247,"quarterlyChange":0.8183691556348842,"stock":{"stockCode":"688777","tickerId":688777,"exchange":"sh","stockType":"company","name":"中控技术"}}],"bondHoldings":[{"_id":"6a5f56548cdf3996de5bf608","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockCode":"019792","stockName":"25国债19","holdings":11000,"marketCap":1111541,"netValueRatio":0.0023,"lastUpdated":"2026-07-21T11:21:56.067Z"},{"_id":"6a5f56548cdf3996de5bf609","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011862,"stockCode":"118072","stockName":"鼎通转债","holdings":1740,"marketCap":174005,"netValueRatio":0.0004,"lastUpdated":"2026-07-21T11:21:56.069Z"}]},"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0667},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0773},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0897},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1137},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0379},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0621},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1418},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1849},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.2155},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1748},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.2169},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.2835},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.2144},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.2186},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.2215},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.2475},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.2539},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.3557},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.3926},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.361},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.3646},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.3975},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.355},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.3089},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.3604},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.3348},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.296},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.2504},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.2289},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1539},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1517},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1506},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1799},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1214},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1453},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1923},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1746},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1469},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1059},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1456},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1752},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1473},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1628},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1712},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1429},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1008},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1443},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1292},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1198},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1186},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1372},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1636},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.139},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1267},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1026},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.1094},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0901},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0682},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0687},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0585},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0641},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0591},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0627},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0761},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0561},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0484},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0542},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0485},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0275},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0341},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.028},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0314},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0244},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0191},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9825},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9772},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9792},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9885},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9661},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9825},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9718},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9632},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.972},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9589},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9423},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9725},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.977},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0032},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9944},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0183},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.029},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0392},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0462},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0429},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0298},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0467},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0395},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0288},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0378},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0656},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0456},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0375},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.035},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0202},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0067},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.026},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0154},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0165},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0125},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9909},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9907},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0046},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.004},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.977},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0184},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0272},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0431},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0293},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0216},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0341},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0117},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0062},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0005},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0123},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":1.0073},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9993},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.999},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9884},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9939},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9874},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9729},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9769},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9698},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9498},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.93},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9352},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9263},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9363},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9335},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9347},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.931},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9272},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9113},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9035},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9118},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8873},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9007},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9102},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8979},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9075},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9028},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9098},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.909},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8989},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8946},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8919},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.894},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8835},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8769},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8737},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8684},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8571},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8513},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.884},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8892},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8835},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8968},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9088},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9265},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9105},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9097},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.914},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.92},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9263},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9033},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8994},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9143},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9136},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9316},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9429},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9326},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9399},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9211},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.896},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8966},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9034},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8831},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8728},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9042},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9066},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8865},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9198},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9182},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9443},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9238},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9184},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9005},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9146},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9123},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8966},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.9016},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.889},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8889},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8905},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8821},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8826},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8853},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8802},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8569},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8469},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8492},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8531},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8207},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8665},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8626},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8862},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8683},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8647},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8361},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8478},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8552},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8349},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8106},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8087},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8029},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.8033},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7892},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7773},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7854},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7668},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.761},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7579},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7546},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7578},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.754},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7473},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7405},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7479},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7572},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7593},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7481},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7415},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7428},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7385},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7381},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7359},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7296},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7257},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7206},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7207},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7148},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7112},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7077},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7061},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7074},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7035},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7057},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7069},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7029},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7038},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.701},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6969},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6963},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6992},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.695},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6858},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.686},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6839},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.693},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6954},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6984},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6973},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.702},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7023},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6977},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6996},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6966},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6986},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6989},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6951},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6903},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6955},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.691},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.693},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6946},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6991},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7035},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7051},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7013},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6951},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6948},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6959},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6995},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.696},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6971},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6892},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6891},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6858},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6868},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6788},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6804},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6793},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6791},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6777},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6799},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6716},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6676},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6611},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6593},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.658},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6659},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6635},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6596},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6555},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6426},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6399},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6408},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7056},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7217},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7204},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7208},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7269},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7264},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7245},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7243},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7274},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7212},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7301},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.736},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7338},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7273},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7284},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7137},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7173},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7196},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.72},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7238},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7235},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7182},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7103},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7054},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7079},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7221},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7223},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7127},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.721},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7235},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7137},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7145},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.706},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7069},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7063},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7075},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6983},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6975},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6981},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6933},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6849},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.692},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6921},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6853},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6894},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6936},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6915},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6886},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6835},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6809},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6852},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.67},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6751},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6834},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6835},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6828},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6769},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6786},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6853},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7017},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7056},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7017},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7018},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7004},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7037},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6934},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6908},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6933},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6915},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6894},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.688},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6914},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7013},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6942},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6916},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.692},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6901},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6842},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6866},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6881},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6876},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6839},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6765},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6845},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6741},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6747},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6768},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6925},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6933},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6909},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6819},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.69},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6978},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7063},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7055},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7109},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7129},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7206},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7071},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7108},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7008},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6934},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6939},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6961},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7064},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.705},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7035},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.71},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7113},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.705},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7078},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6904},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6973},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7002},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.718},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7102},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7236},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7106},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7505},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.7283},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6842},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6688},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6481},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6432},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6234},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6213},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6198},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6156},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6086},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6118},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6133},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6142},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6145},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6227},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6278},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6296},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6316},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6275},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6322},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6242},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6222},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6235},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6258},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6254},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6219},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6195},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6237},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.63},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6266},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6259},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6257},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.632},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6309},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6279},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6293},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6281},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6239},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6216},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6308},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6373},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6405},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6246},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6302},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011862,"lxr_nv_fc":0.6314}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}