window.pageData = {"fund":{"_id":3000000018246,"name":"富国研究优选沪港深灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018246","tickerId":18246,"shortName":"富国研究优选沪港深灵活配置混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050100000,"inceptionDate":"2023-04-26T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgyjyxhgslhpzhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"闫伟","stockType":"fund_manager","stockCode":"db20801646","exchange":"fm","tickerId":2523214090}],"hotMetrics":{"fss":{"stockId":3000000018246,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":38,"f_h_s_a":1849,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.010600000000000054,"f_ins_h_s_r_c_1y":-0.0106,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000018246,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.15924350940017906,"f_p_r_m1_ssc":9352,"f_p_r_m1_ssrp":0.35664634798417283,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.14764295067656044,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.1300067129111658,"f_p_r_y1_ssc":8425,"f_p_r_y1_ssrp":0.23563627730294398,"f_cagr_p_r_fs_ssc":9311,"f_cagr_p_r_fs_ssrp":0.1648764769065521,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.20143792527923995,"f_p_r_y3_ssc":7005,"f_p_r_y3_ssrp":0.17661336379211878},"fp":{"stockId":3000000018246,"type":"fp","f_p_r_d1":-0.008463817181548872,"f_p_r_m1":0.021769466927156422,"f_cagr_p_r_fs":0.15183281150777828,"f_p_r_m3":0.2499146466370783,"f_p_r_m6":0.3051693404634577,"f_p_r_fys":0.316906474820144,"f_p_r_y1":0.5350104821802941,"last_data_date":"2026-07-09T16:00:00.000Z","f_p_r_y2":0.9390889830508504,"f_p_r_y3":0.6747483989021057,"f_i_d":"2023-04-26T16:00:00.000Z"},"ff":{"stockId":3000000018246,"type":"ff","f_m_f":444539,"f_m_f_r":0.012,"f_c_f":74089,"f_c_f_r":0.002,"f_m_a_c_f":518628,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018246,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":3.661,"f_nv_cr":-0.056929417825862916},"f_as":{"stockId":3000000018246,"type":"f_as","f_tas":77605.574,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001827,"stockCode":"001827","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-20T16:00:00.000Z","setUpScale":250508000,"market":"a","tickerId":1827,"custody":"中国建设银行股份有限公司","name":"富国研究优选沪港深灵活配置混合型证券投资基金","shortName":"富国研究优选沪港深灵活配置混合(001827)","fundSecondLevel":"hybrid","__csrcFundId":4517,"fundStatus":"normal","lastUpdated":"2026-04-30T18:13:19.916Z","masterFundFlag":1,"inceptionDate":"2016-03-07T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国研究优选沪港深灵活配置混合","pinyin":"fgyjyxhgslhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001827,"stockId":600519,"holdings":4500,"marketCap":6525000,"netValueRatio":0.0978,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001827,"stockId":600309,"holdings":75000,"marketCap":5958750,"netValueRatio":0.0893,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001827,"stockId":300308,"holdings":8800,"marketCap":5010808,"netValueRatio":0.0751,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001827,"stockId":300502,"holdings":10500,"marketCap":4649820,"netValueRatio":0.0697,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001827,"stockId":688256,"holdings":3600,"marketCap":3538800,"netValueRatio":0.053,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001827,"stockId":893,"holdings":55000,"marketCap":3360500,"netValueRatio":0.0504,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001827,"stockId":338,"holdings":130000,"marketCap":3151200,"netValueRatio":0.0472,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001827,"stockId":1000000000000700,"holdings":7000,"marketCap":2991434,"netValueRatio":0.0448,"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":3000000001827,"stockId":688,"holdings":76000,"marketCap":2954120,"netValueRatio":0.0443,"quarterlyChange":0.3982014388489197,"stock":{"stockCode":"000688","exchange":"sz","stockType":"company","tickerId":688,"name":"国城矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001827,"stockId":688548,"holdings":115000,"marketCap":2558750,"netValueRatio":0.0383,"quarterlyChange":0.5302613480055021,"stock":{"name":"广钢气体","exchange":"sh","stockType":"company","stockCode":"688548","tickerId":688548}}]},"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.661},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.882},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.629},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.641},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.646},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.775},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.815},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":4.15},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":4.286},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":4.128},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":4.113},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":4.288},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":4.094},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.998},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":4.168},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":4.105},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.932},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.827},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.768},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.529},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.55},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.583},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.715},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.514},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.639},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.768},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.701},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.575},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.393},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.56},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.648},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.561},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.569},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.609},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.461},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.34},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.493},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.476},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.436},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.411},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.47},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.521},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.437},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.369},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.296},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.313},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.248},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.203},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.146},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.109},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.139},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.141},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.159},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.175},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.107},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.078},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.055},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":3.033},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.931},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.944},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.937},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.929},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.872},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.848},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.729},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.699},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.69},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.723},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.659},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.716},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.714},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.692},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.721},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.685},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.64},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.7},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.693},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.76},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.732},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.787},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.797},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.811},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.849},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.845},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.8},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.844},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.828},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.783},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.826},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.918},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.893},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.911},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.896},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.84},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.806},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.839},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.822},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.828},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.822},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.737},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.75},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.774},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.8},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.775},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.859},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.881},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.897},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.862},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.831},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.835},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.843},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.836},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.816},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.839},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.847},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.847},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.837},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.824},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.829},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.805},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.808},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.847},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.85},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.84},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.78},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.819},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.806},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.83},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.823},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.824},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.82},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.81},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.767},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.75},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.785},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.704},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.753},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.78},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.773},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.82},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.806},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.788},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.756},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.752},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.73},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.751},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.758},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.734},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.717},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.737},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.687},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.663},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.676},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.786},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.777},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.749},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.773},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.762},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.824},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.785},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.775},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.819},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.815},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.857},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.784},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.773},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.809},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.818},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.891},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.914},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.901},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.933},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.876},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.792},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.811},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.849},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.78},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.751},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.81},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.784},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.709},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.812},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.85},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.928},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.93},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.908},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.847},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.903},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.89},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.859},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.865},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.836},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.832},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.846},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.817},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.828},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.843},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.817},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.775},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.767},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.741},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.764},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.659},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.759},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.754},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.764},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.692},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.649},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.628},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.694},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.726},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.669},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.652},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.649},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.647},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.659},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.659},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.622},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.62},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.55},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.535},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.522},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.521},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.533},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.519},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.479},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.457},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.507},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.542},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.548},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.505},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.469},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.485},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.459},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.444},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.433},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.441},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.436},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.404},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.421},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.393},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.37},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.385},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.4},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.403},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.384},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.398},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.377},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.353},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.36},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.347},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.309},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.311},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.326},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.316},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.291},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.276},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.268},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.307},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.31},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.35},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.37},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.387},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.393},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.393},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.388},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.359},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.365},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.379},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.348},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.322},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.354},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.304},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.307},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.284},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.316},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.326},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.331},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.317},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.29},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.288},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.314},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.333},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.298},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.32},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.295},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.282},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.276},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.294},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.262},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.265},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.247},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.259},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.255},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.262},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.241},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.231},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.22},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.229},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.219},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.25},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.243},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.22},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.214},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.177},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.15},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.102},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.316},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.337},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.354},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.333},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.364},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.373},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.348},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.339},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.368},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.365},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.408},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.453},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.449},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.416},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.418},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.339},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.355},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.373},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.343},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.363},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.358},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.299},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.264},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.266},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.261},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.306},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.283},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.245},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.284},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.298},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.24},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.256},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.26},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.249},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.255},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.194},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.183},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.159},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.167},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.151},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.116},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.102},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.113},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.1},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.084},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.089},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.113},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.105},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.08},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.066},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.059},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.069},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.021},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.034},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.058},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.066},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.065},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.078},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.092},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.11},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.147},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.154},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.15},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.158},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.159},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.164},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.141},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.145},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.153},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.153},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.144},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.139},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.16},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.2},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.171},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.166},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.151},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.132},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.109},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.121},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.135},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.134},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.122},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.109},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.136},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.096},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.091},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.099},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.159},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.166},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.155},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.146},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.163},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.19},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.22},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.215},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.238},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.246},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.281},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.208},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.24},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.201},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.185},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.163},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.179},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.203},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.214},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.199},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.196},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.223},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.2},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.18},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.194},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.124},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.159},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.17},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.252},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.244},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.287},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.237},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.369},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.146},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":2.012},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.926},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.828},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.815},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.751},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.755},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.756},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.737},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.731},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.743},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.756},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.748},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.751},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.771},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.789},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.79},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.8},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.785},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.823},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.79},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.77},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.792},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.798},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.804},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.805},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.804},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.805},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.818},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.816},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.815},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.813},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.83},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.83},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.826},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.831},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.823},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.807},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.808},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.81},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.824},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.845},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.803},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.82},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.838},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.825},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.847},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.869},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.919},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.924},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.921},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.911},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.907},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018246,"lxr_nv_fc":1.917}],"indexCandlestickList":[{"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":48925,"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"}}