window.pageData = {"fund":{"_id":3000000018460,"name":"大成新锐产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018460","tickerId":18460,"shortName":"大成新锐产业混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050090000,"inceptionDate":"2023-05-30T16:00:00.000Z","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcxrcyhhxzqtzjj","followedNum":2,"masterFundId":3000000090018,"managers":[{"name":"韩创","stockType":"fund_manager","stockCode":"db20661331","exchange":"fm","tickerId":803190160}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000018460,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0815,"f_ind_h_s_r":0.9185,"f_h_a":36548,"f_h_s_a":6797,"f_ind_h_s_r_c_hy":0.5409999999999999,"f_ins_h_s_r_c_hy":-0.541,"f_ind_h_s_r_c_1y":0.6299999999999999,"f_ins_h_s_r_c_1y":-0.63,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000018460,"type":"fpr","f_p_r_fys_ssc":8907,"f_p_r_fys_ssrp":0.31899842802604983,"f_p_r_m1_ssc":9454,"f_p_r_m1_ssrp":0.10282450015867979,"f_p_r_m3_ssc":9284,"f_p_r_m3_ssrp":0.08962619842723257,"f_p_r_m6_ssc":9054,"f_p_r_m6_ssrp":0.9051143267425162,"f_p_r_y1_ssc":8532,"f_p_r_y1_ssrp":0.1337475090845153,"f_cagr_p_r_fs_ssc":9408,"f_cagr_p_r_fs_ssrp":0.12129265440629318,"f_p_r_y2_ssc":7860,"f_p_r_y2_ssrp":0.2952029520295203,"f_p_r_y3_ssc":7115,"f_p_r_y3_ssrp":0.19665448411582795},"fp":{"stockId":3000000018460,"type":"fp","f_p_r_d1":0.003846858398974362,"f_cagr_p_r_fs":0.15378602904769734,"f_p_r_m1":0.1076384211235355,"f_p_r_m3":0.0510034513613713,"f_p_r_m6":-0.17391741183562703,"f_p_r_fys":0.07843651626442827,"f_p_r_y1":0.29745936563042474,"last_data_date":"2026-08-30T16:00:00.000Z","f_p_r_y2":0.6748828682012635,"f_p_r_y3":0.5781190019193854,"f_i_d":"2023-05-30T16:00:00.000Z"},"ff":{"stockId":3000000018460,"type":"ff","f_m_f":41869477,"f_m_f_r":0.012,"f_c_f":6978246,"f_c_f_r":0.002,"f_m_a_c_f":48847723,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018460,"type":"f_nlacan","f_nv_d":"2026-08-30T16:00:00.000Z","f_nv":8.222,"f_nv_cr":-0.001699854298203185},"f_as":{"stockId":3000000018460,"type":"f_as","f_tas":265013603.568,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000090018,"stockCode":"090018","stockType":"fund","areaCode":"cn","followedNum":370,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-02-19T16:00:00.000Z","setUpScale":2049500000,"market":"a","tickerId":90018,"name":"大成新锐产业混合型证券投资基金","shortName":"大成新锐产业混合(090018)","fundSecondLevel":"hybrid","fundStatus":"normal","lastUpdated":"2026-09-01T07:36:43.966Z","inceptionDate":"2012-03-19T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","memoNum":10,"pinyin":"dcxrcyhhxzqtzjj","masterFundShortName":"大成新锐产业混合","__csrcFundId":3162}],"shareholdings":[{"stockId":3000000090018,"equityId":600547,"date":"2026-06-29T16:00:00.000Z","marketCap":265191328,"holdings":11485116,"netValueRatio":0.0949,"quarterlyChange":-0.4325387072990907,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"stockId":3000000018460,"equityId":600547,"date":"2026-06-29T16:00:00.000Z","marketCap":265191328,"holdings":11485116,"netValueRatio":0.0949,"quarterlyChange":-0.4325387072990907,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"stockId":3000000090018,"equityId":600256,"date":"2026-06-29T16:00:00.000Z","marketCap":201152551,"holdings":40719140,"netValueRatio":0.072,"quarterlyChange":-0.2992907801418442,"stock":{"stockCode":"600256","exchange":"sh","stockType":"company","tickerId":600256,"name":"广汇能源"}},{"stockId":3000000018460,"equityId":600256,"date":"2026-06-29T16:00:00.000Z","marketCap":201152551,"holdings":40719140,"netValueRatio":0.072,"quarterlyChange":-0.2992907801418442,"stock":{"stockCode":"600256","exchange":"sh","stockType":"company","tickerId":600256,"name":"广汇能源"}},{"stockId":3000000090018,"equityId":600489,"date":"2026-06-29T16:00:00.000Z","marketCap":199220918,"holdings":11037170,"netValueRatio":0.0713,"quarterlyChange":-0.325233644859813,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"stockId":3000000018460,"equityId":600489,"date":"2026-06-29T16:00:00.000Z","marketCap":199220918,"holdings":11037170,"netValueRatio":0.0713,"quarterlyChange":-0.325233644859813,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"stockId":3000000090018,"equityId":601857,"date":"2026-06-29T16:00:00.000Z","marketCap":166719086,"holdings":19207268,"netValueRatio":0.0597,"quarterlyChange":-0.28278235530546625,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"stockId":3000000018460,"equityId":601857,"date":"2026-06-29T16:00:00.000Z","marketCap":166719086,"holdings":19207268,"netValueRatio":0.0597,"quarterlyChange":-0.28278235530546625,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"stockId":3000000090018,"equityId":601118,"date":"2026-06-29T16:00:00.000Z","marketCap":151047444,"holdings":30700700,"netValueRatio":0.0541,"quarterlyChange":-0.2590361445783135,"stock":{"stockCode":"601118","exchange":"sh","stockType":"company","tickerId":601118,"name":"海南橡胶"}},{"stockId":3000000018460,"equityId":601118,"date":"2026-06-29T16:00:00.000Z","marketCap":151047444,"holdings":30700700,"netValueRatio":0.0541,"quarterlyChange":-0.2590361445783135,"stock":{"stockCode":"601118","exchange":"sh","stockType":"company","tickerId":601118,"name":"海南橡胶"}}],"bondHoldings":[{"_id":"6a9109bcc990e95b02e5bf7e","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-27T16:00:00.000Z","stockId":3000000090018,"equityCode":"127114","stockName":"宜化转债","holdings":135159,"marketCap":13516196,"netValueRatio":0.0048,"lastUpdated":"2026-08-28T04:08:28.359Z"},{"_id":"6a9109bcc990e95b02e5bf7e","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-27T16:00:00.000Z","stockId":3000000018460,"equityCode":"127114","stockName":"宜化转债","holdings":135159,"marketCap":13516196,"netValueRatio":0.0048,"lastUpdated":"2026-08-28T04:08:28.359Z"}]},"netValueList":[{"stockId":3000000018460,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":8.222},{"stockId":3000000018460,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":8.236},{"stockId":3000000018460,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":8.153},{"stockId":3000000018460,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":8.02},{"stockId":3000000018460,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":7.974},{"stockId":3000000018460,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":8.11},{"stockId":3000000018460,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":8.139},{"stockId":3000000018460,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":7.963},{"stockId":3000000018460,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":7.817},{"stockId":3000000018460,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":7.827},{"stockId":3000000018460,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":7.756},{"stockId":3000000018460,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":7.59},{"stockId":3000000018460,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":7.596},{"stockId":3000000018460,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":7.761},{"stockId":3000000018460,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":7.68},{"stockId":3000000018460,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":7.878},{"stockId":3000000018460,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":7.776},{"stockId":3000000018460,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":7.655},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.543},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.33},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.37},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.423},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.33},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.299},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.174},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.206},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.104},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.411},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.316},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.15},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.035},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.82},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.972},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.056},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.017},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.81},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.947},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.906},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.881},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.97},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.161},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.174},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.087},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.082},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.951},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.936},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.854},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.049},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.146},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.227},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.581},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.402},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.569},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.643},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.696},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.64},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.452},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.362},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.455},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.52},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.789},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.847},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.009},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.927},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.95},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.823},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.903},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.881},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.112},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.041},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.116},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.119},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.385},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.41},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.531},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.597},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.694},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.89},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.823},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.996},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.99},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.979},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.148},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.072},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.118},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.918},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.877},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.87},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.949},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.097},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.124},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.119},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.04},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.09},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.037},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.199},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.321},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.277},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.328},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.28},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.217},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.984},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.983},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.956},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.793},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.005},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.964},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.806},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.937},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.929},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.814},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.952},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.152},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.365},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.377},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.496},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.659},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.849},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.83},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.856},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.887},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.925},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":10.042},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":10.173},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":10.32},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":10.395},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.953},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.749},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.799},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.473},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.098},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.419},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.326},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.172},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.139},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.993},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.97},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.187},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.053},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.996},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.576},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":10.05},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.865},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.46},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.54},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.083},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.96},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":9.001},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.76},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.655},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.499},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.62},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.6},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.47},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.348},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.188},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.024},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.119},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":8.052},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.835},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.624},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.608},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.612},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.614},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.516},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.591},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.61},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.6},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.456},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.433},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.408},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.173},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.353},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.312},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.175},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.286},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.168},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.337},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.363},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.254},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.289},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.281},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.355},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.212},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.13},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.101},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.09},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.024},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.025},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.288},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.369},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.176},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.28},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.374},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.465},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.28},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.201},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.219},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.072},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.044},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.917},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.865},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.011},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.998},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.042},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.04},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.816},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.923},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.831},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.842},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.847},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.918},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.852},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.916},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.046},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.123},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.14},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.264},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.207},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":7.191},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.882},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.74},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.555},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.503},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.57},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.489},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.487},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.397},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.356},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.527},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.548},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.578},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.615},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.521},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.458},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.497},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.414},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.379},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.218},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.342},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.413},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.469},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.337},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.201},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.115},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.25},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.264},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.115},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.067},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.045},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.045},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":6.038},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.959},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.971},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.918},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.895},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.927},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.914},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.917},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.856},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.828},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.737},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.753},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.888},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.893},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.919},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.913},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.916},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.819},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.803},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.706},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.627},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.572},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.559},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.589},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.613},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.591},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.519},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.481},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.563},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.533},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.556},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.607},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.609},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.579},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.522},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.501},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.441},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.442},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.393},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.372},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.356},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.36},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.434},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.439},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.475},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.453},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.438},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.393},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.314},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.327},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.309},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.301},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.275},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.214},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.149},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.192},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.162},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.147},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.241},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.223},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.249},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.296},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.24},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.206},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.203},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.219},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.279},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.228},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.227},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.172},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.22},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.236},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.201},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.085},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.154},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.144},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.174},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.142},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.185},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.218},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.239},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.106},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.122},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.123},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.161},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.196},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.14},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.12},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.985},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.896},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.855},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.276},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.414},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.463},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.4},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.43},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.487},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.521},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.566},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.535},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.474},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.596},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.6},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.616},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.568},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.575},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.513},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.518},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.53},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.48},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.459},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.406},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.371},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.32},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.29},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.224},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.301},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.327},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.296},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.351},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.376},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.347},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.281},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.24},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.283},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.364},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.347},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.391},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.425},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.403},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.376},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.322},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.294},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.271},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.306},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.246},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.296},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.335},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.339},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.354},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.291},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.238},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.333},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.224},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.199},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.121},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.101},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.118},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.027},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.003},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.003},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.087},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.179},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.166},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.164},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.134},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.171},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.105},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.101},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.123},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.152},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.146},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.189},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.235},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.347},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.323},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.262},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.218},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.217},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.171},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.189},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.203},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.2},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.183},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.133},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.181},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.134},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.173},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.195},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.35},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.321},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.302},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.231},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.307},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.335},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.436},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.428},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.508},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.583},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.605},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.582},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.603},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.511},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.479},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.402},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.415},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.435},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.493},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.452},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.47},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.52},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.49},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.447},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.375},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.255},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.341},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.318},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.503},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.352},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.449},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.362},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.773},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.713},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.346},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.184},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":5.013},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.972},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.817},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.824},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.776},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.696},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.624},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.629},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.624},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.604},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.614},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.709},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.757},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.77},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018460,"lxr_nv_fc":4.865}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49468,"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":260,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}