window.pageData = {"fund":{"_id":3000000018003,"name":"南方兴盛先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018003","tickerId":18003,"shortName":"南方兴盛先锋混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050020000,"inceptionDate":"2023-03-02T16:00:00.000Z","status":"normal","followedNum":6,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfxsxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"林朝雄","stockType":"fund_manager","stockCode":"db20906651","exchange":"fm","tickerId":122624236690}],"hotMetrics":{"fss":{"stockId":3000000018003,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8854000000000001,"f_ind_h_s_r":0.11460000000000001,"f_h_a":16317,"f_h_s_a":33787,"f_ind_h_s_r_c_hy":-0.042899999999999994,"f_ins_h_s_r_c_hy":0.04290000000000005,"f_ind_h_s_r_c_1y":0.01970000000000001,"f_ins_h_s_r_c_1y":-0.01969999999999994,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000018003,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.6000447627573858,"f_p_r_m1_ssc":9352,"f_p_r_m1_ssrp":0.808148861084376,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.7282845918812746,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.6096442157082121,"f_p_r_y1_ssc":8425,"f_p_r_y1_ssrp":0.4407644824311491,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.5121324945435871,"f_cagr_p_r_fs_ssc":9311,"f_cagr_p_r_fs_ssrp":0.2814178302900107,"f_p_r_y3_ssc":7005,"f_p_r_y3_ssrp":0.326956025128498},"fp":{"stockId":3000000018003,"type":"fp","f_cagr_p_r_fs":0.10277755936399058,"f_p_r_m1":-0.026559465197163235,"f_p_r_d1":0.008976660682226134,"f_p_r_m3":-0.03721408148677585,"f_p_r_m6":-0.01232813932172272,"f_p_r_fys":0.00931997002622742,"f_p_r_y1":0.22832715873468135,"f_p_r_y2":0.3668615781686506,"last_data_date":"2026-07-09T16:00:00.000Z","f_p_r_y3":0.3858223583836935,"f_i_d":"2023-03-02T16:00:00.000Z"},"ff":{"stockId":3000000018003,"type":"ff","f_m_f":6133422,"f_m_f_r":0.012,"f_c_f":1022237,"f_c_f_r":0.002,"f_m_a_c_f":7155659,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018003,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":2.1551,"f_nv_cr":0.0010218774676020725},"f_as":{"stockId":3000000018003,"type":"f_as","f_tas":48286466.03040001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004703,"stockCode":"004703","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-13T16:00:00.000Z","setUpScale":468992000,"market":"a","tickerId":4703,"custody":"中国银行股份有限公司","name":"南方兴盛先锋混合型证券投资基金","shortName":"南方兴盛先锋混合(004703)","fundSecondLevel":"hybrid","__csrcFundId":4745,"fundStatus":"normal","lastUpdated":"2026-04-30T19:17:51.813Z","masterFundFlag":1,"inceptionDate":"2017-09-12T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方兴盛先锋混合","pinyin":"nfxsxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":1000000000000700,"holdings":55600,"marketCap":23760537,"netValueRatio":0.089,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":333,"holdings":306218,"marketCap":23379744,"netValueRatio":0.0876,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":1000000000000883,"holdings":813000,"marketCap":20099473,"netValueRatio":0.0753,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":601077,"holdings":2117800,"marketCap":14930490,"netValueRatio":0.0559,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":1000000000001070,"holdings":1103000,"marketCap":12426885,"netValueRatio":0.0465,"quarterlyChange":0.22928709055876673,"stock":{"stockCode":"01070","exchange":"hk","stockType":"company","tickerId":1070,"name":"TCL电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":1000000000000148,"holdings":353000,"marketCap":10241849,"netValueRatio":0.0384,"quarterlyChange":0.11952883125824831,"stock":{"stockCode":"00148","exchange":"hk","stockType":"company","tickerId":148,"name":"建滔集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":100,"holdings":2103600,"marketCap":8982372,"netValueRatio":0.0336,"quarterlyChange":-0.059471365638766094,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":601155,"holdings":620300,"marketCap":8690403,"netValueRatio":0.0325,"quarterlyChange":0.004301075268817067,"stock":{"stockCode":"601155","exchange":"sh","stockType":"company","tickerId":601155,"name":"新城控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":2602,"holdings":501500,"marketCap":8003940,"netValueRatio":0.03,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004703,"stockId":600547,"holdings":181400,"marketCap":7301350,"netValueRatio":0.0273,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}}]},"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1551},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1529},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1574},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1632},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1854},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1515},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1326},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1475},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1394},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1463},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1081},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1418},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1612},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.154},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1961},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1711},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2078},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2352},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2287},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2163},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2139},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.218},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.179},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1854},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2153},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2405},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2529},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2286},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2172},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2073},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2192},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2355},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2245},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2252},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2139},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2456},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2509},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2462},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2672},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2803},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2993},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.294},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.3023},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2853},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2838},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2811},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2776},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.302},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2587},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2487},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2571},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2498},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2563},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2699},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.257},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2495},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.259},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2371},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2381},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2285},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2384},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2302},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2401},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1919},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1933},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2088},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2192},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1876},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1937},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1934},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1867},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2142},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2028},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1752},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2387},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2477},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2934},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2997},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.3133},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.316},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.3226},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.3162},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2952},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2739},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2802},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2624},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2641},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2864},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.3137},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2968},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2874},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.3157},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.3076},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2731},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.3109},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.3147},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.3011},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2824},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2571},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2658},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2721},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.249},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2323},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2913},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.332},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.3036},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2635},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2547},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2362},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2328},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2321},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2079},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.2041},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1892},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1975},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.188},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1805},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1819},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.182},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1705},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1805},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1859},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1602},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1352},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1392},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1246},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1295},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1232},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1218},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1195},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1185},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.101},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0823},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0865},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0615},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0857},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0939},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0751},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.093},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0861},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1131},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1151},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0986},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0997},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1045},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1012},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0701},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0632},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0523},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0482},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0294},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0191},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0615},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0645},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0534},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0834},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1036},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1352},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.111},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0977},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.1036},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0812},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.087},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0543},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0423},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0668},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0658},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.079},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0754},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0531},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0805},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0552},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0413},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0289},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.034},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0201},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0127},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0511},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0561},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0226},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0461},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0457},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0638},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0182},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":2.0021},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9758},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9734},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9662},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9469},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9481},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9557},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9425},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9636},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9593},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9673},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9718},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9694},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9473},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9503},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9474},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9296},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8846},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9147},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9141},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9318},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9087},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8808},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8734},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9079},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.9106},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.885},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8804},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8794},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8711},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8715},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8653},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8331},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8483},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8387},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.84},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8317},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.824},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8241},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8133},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8061},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7887},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7838},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.8003},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7979},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7952},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7987},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7966},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7847},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.791},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7763},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7623},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7581},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7555},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7535},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7573},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.754},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7545},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7478},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7517},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7431},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7407},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7492},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.75},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7471},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7387},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7321},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7224},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7248},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7236},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7195},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7128},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7198},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7293},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7313},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7375},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7249},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7221},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7113},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7083},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7087},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7015},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6973},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7001},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6897},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6815},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6872},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6789},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6803},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6788},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.673},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6788},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6858},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6818},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6736},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6679},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6657},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6793},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6782},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6765},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6581},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.664},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6552},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6449},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6273},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6233},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6172},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6204},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6196},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6196},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6166},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6181},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5982},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6022},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5943},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6134},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6187},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6041},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5934},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5701},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.559},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5572},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6677},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6806},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6772},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6594},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6726},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.686},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6887},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6844},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6792},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6834},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6986},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7063},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7085},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6996},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.7039},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.685},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.691},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6816},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6703},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6555},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.645},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6373},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6317},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6238},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6215},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6325},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6324},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6188},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6292},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6297},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6237},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6203},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6114},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6227},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6298},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6239},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6335},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6292},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6268},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6291},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6164},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6066},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6241},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6211},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.608},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6128},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.624},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6299},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6222},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6121},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6041},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6088},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5798},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5711},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.579},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5789},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.584},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5732},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5668},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5838},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6068},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6294},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6238},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6188},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6199},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6265},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6091},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6206},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6214},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6238},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6216},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6386},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6452},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6747},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6651},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6572},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6532},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6511},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6409},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6445},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6565},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6572},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6467},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6325},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6375},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.62},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6311},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6236},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6661},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6603},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6457},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6162},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6289},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6384},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6636},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6624},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6731},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.666},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6725},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6558},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6527},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6382},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6209},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6214},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6223},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6279},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6439},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6291},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6208},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6281},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6292},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6125},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6092},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5895},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5984},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5979},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.628},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5913},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6192},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5984},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6957},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.6703},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5925},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5638},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5328},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.527},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.4937},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.4929},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.4936},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.4831},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.4747},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.4812},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.4815},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.4856},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.4864},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.4971},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5077},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5102},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5214},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5163},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5194},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5111},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.507},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5065},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5114},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.506},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5077},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5143},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5158},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5301},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5246},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5228},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5161},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5244},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5225},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5178},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5209},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.52},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5146},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5089},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5241},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5326},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5386},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5078},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5163},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5204},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5092},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5142},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.523},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5477},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5538},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5606},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.559},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5766},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018003,"lxr_nv_fc":1.5831}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48936,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}