window.pageData = {"fund":{"_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","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","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":3000000011863,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0239,"f_ind_h_s_r":0.9761,"f_h_a":3028,"f_h_s_a":20193,"f_ind_h_s_r_c_1y":-0.0032000000000000917,"f_ind_h_s_r_c_hy":-0.0012999999999999678,"f_ins_h_s_r_c_1y":0.0032000000000000015,"f_ins_h_s_r_c_hy":0.0013000000000000025,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011863,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.18644257703081232,"f_p_r_m1_ssc":9376,"f_p_r_m1_ssrp":0.8352,"f_p_r_m3_ssc":9175,"f_p_r_m3_ssrp":0.2604098539350338,"f_p_r_m6_ssc":8968,"f_p_r_m6_ssrp":0.23932195829151331,"f_p_r_y1_ssc":8447,"f_p_r_y1_ssrp":0.18067724366564053,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.24476960595558978,"f_p_r_y3_ssc":7015,"f_p_r_y3_ssrp":0.29127459366980324,"f_cagr_p_r_fs_ssc":9316,"f_cagr_p_r_fs_ssrp":0.7175523349436392},"fp":{"stockId":3000000011863,"type":"fp","f_p_r_fys":0.15445719329214525,"f_p_r_m1":-0.1774231585567171,"f_p_r_m3":0.012188044109112228,"f_p_r_m6":0.038610421836228426,"f_p_r_y1":0.4499099348759883,"f_cagr_p_r_fs":0.009428105481922744,"f_p_r_d1":-0.005359661495063395,"f_p_r_y2":0.6907416383906935,"f_p_r_y3":0.37035096909376697,"last_data_date":"2026-07-22T16:00:00.000Z","f_i_d":"2021-09-22T16:00:00.000Z"},"ff":{"stockId":3000000011863,"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":3000000011863,"type":"f_nlacan","f_nv_d":"2026-07-22T16:00:00.000Z","f_nv":1.0464,"f_nv_cr":-0.011431270666036886},"f_as":{"stockId":3000000011863,"type":"f_as","f_tas":40579750.774399996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011862,"__csrcFundId":9754,"stockCode":"011862","shortName":"南方蓝筹成长混合(011862)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11862,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:01:43.860Z","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"}],"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":"2026-07-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0464},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0585},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0818},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0083},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0317},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1093},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1511},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1809},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1414},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1824},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.2471},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1799},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1841},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1868},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.2121},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.2185},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.3173},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.3532},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.3226},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.3262},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.3581},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.3168},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.2721},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.3222},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.2973},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.2596},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.2153},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1944},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1216},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1195},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1184},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1469},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0901},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1134},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1591},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1419},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.115},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0751},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1138},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1426},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1155},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1305},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1388},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1113},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0704},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1128},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0981},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0889},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0878},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1059},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1316},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.1077},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0957},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0724},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.079},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0602},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.039},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0396},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0296},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0351},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0303},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0338},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0468},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0275},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0199},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0257},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0202},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9997},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0062},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0002},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0036},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9968},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9917},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.956},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.951},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9529},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.962},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9402},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9562},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9458},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9374},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.946},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9333},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9171},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9466},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.951},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9766},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.968},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9913},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0017},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0116},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0185},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0153},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0026},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0191},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0121},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0017},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0105},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0375},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0181},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0103},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0078},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9934},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9804},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9993},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.989},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9901},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9862},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9653},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9651},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9786},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.978},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9517},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9922},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0007},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0163},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0027},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9953},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":1.0075},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9857},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9804},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9749},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9863},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9815},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9738},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9735},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9632},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9686},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9623},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9481},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.952},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9451},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9257},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9064},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9115},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9028},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9127},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.91},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9111},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9076},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9039},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8884},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8809},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8889},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.865},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8781},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8874},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8754},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8848},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8803},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8871},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8864},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8765},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8724},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8697},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8718},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8616},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8552},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8521},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8469},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8359},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8303},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8622},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8673},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8618},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8748},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8865},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9037},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8882},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8874},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8916},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8975},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9037},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8813},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8774},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.892},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8913},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9089},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.92},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9099},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9171},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8988},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8744},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8749},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8815},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8618},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8518},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8824},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8848},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8651},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8977},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8961},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9217},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.9018},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8965},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.879},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8928},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8906},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8753},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8802},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.868},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8678},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8695},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8613},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8617},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8644},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8594},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8367},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8269},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8292},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8331},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8015},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8462},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8424},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8654},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.848},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8445},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8166},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.828},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8353},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.8155},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7918},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.79},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7842},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7847},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.771},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7594},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7673},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7491},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7435},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7405},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7373},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7404},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7367},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7301},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7235},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7308},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7398},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7419},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.731},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7246},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7259},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7217},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7213},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7192},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.713},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7093},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7042},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7044},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6986},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6952},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6918},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6901},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6915},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6877},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6899},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6911},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6871},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6881},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6853},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6813},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6807},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6836},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6795},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6705},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6707},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6687},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6776},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.68},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6829},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6819},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6864},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6868},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6823},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6841},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6813},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6832},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6836},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6798},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6752},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6803},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6759},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6779},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6794},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6839},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6882},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6898},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6861},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.68},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6797},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6808},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6844},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.681},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6821},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6743},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6743},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6711},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.672},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6643},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6658},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6648},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6646},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6633},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6654},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6573},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6535},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6471},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6453},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.644},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6518},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6494},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6457},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6416},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.629},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6264},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6274},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6908},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7066},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7053},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7057},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7117},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7113},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7094},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7092},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7123},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7063},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.715},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7208},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7186},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7122},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7134},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.699},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7025},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7048},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7052},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.709},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7086},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7034},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6957},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6909},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6934},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7074},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7076},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6982},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7063},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7088},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6992},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6917},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6926},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.692},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6859},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6932},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6843},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6834},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6841},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6794},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6712},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6783},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6783},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6717},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6757},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6799},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6778},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.675},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.67},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6675},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6717},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6568},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6619},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.67},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6701},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6694},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6637},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6653},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.672},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.688},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6919},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6881},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6882},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6869},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6901},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.68},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6775},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6799},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6782},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6761},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6747},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6781},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6878},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6809},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6784},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6788},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6769},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6711},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6736},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.675},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6745},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6709},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6637},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6715},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6614},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6619},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6641},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6794},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6802},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6779},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6691},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6771},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6847},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6931},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6923},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6976},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6997},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7072},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.694},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6976},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6878},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6805},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6811},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6832},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6871},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6934},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.692},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6905},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6969},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6983},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6921},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6948},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6778},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6845},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6874},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7049},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6973},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7105},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6977},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7369},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.7152},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6719},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6568},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6365},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6316},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6122},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6103},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6088},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6047},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.5979},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.601},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6025},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6034},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6037},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6117},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6168},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6185},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6205},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6165},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6212},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6133},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6113},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6126},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6149},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6145},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6111},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6088},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6128},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6191},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6158},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6151},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6149},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6212},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.62},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6171},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6186},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6174},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6132},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.611},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.62},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6265},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6296},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.614},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6195},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6207},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6122},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011863,"lxr_nv_fc":0.6163}],"indexCandlestickList":[{"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49076,"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"}}