window.pageData = {"fund":{"_id":3000000009120,"name":"广发品质回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-06-08T16:00:00.000Z","fundStatus":"normal","stockCode":"009120","tickerId":9120,"shortName":"广发品质回报混合C","exchange":"jj","followedNum":1,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2020-06-08T16:00:00.000Z","setUpAssetScale":314819585,"setUpShares":314819585,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfpzhbhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"王丽媛","stockType":"fund_manager","stockCode":"db20828819","exchange":"fm","tickerId":231225214520}],"hotMetrics":{"fss":{"stockId":3000000009120,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ind_h_s_r":0.9998,"f_h_a":2655,"f_h_s_a":16331,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009120,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.8484848484848485,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.691513391416586,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.6441234405778069,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.7885091072633236,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.7136049559208959,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.7735267685197073,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.8439594922265012,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.9040814117137599,"f_p_r_y5_ssc":4467,"f_p_r_y5_ssrp":0.9388714733542319},"fp":{"stockId":3000000009120,"type":"fp","f_p_r_fys":-0.06156065889142748,"f_p_r_m1":-0.027777777777777457,"f_p_r_m3":-0.011524822695035963,"f_p_r_m6":-0.009894710135735285,"f_p_r_y1":0.06567449481157706,"f_cagr_p_r_fs":-0.040338146325913815,"f_p_r_d1":-0.009345794392523255,"f_p_r_y3":-0.014893348479113055,"f_p_r_y2":0.1039603960396025,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y5":-0.3994768023390032,"f_i_d":"2020-06-08T16:00:00.000Z"},"ff":{"stockId":3000000009120,"type":"ff","f_m_f":2939688,"f_m_f_r":0.012,"f_c_f":489948,"f_c_f_r":0.002,"f_m_a_c_f":3429636,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009120,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":0.7805,"f_nv_cr":0.008658568105453623},"f_as":{"stockId":3000000009120,"type":"f_as","f_tas":26206832.229599997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009119,"__csrcFundId":7587,"stockCode":"009119","name":"广发品质回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9119,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:38:11.639Z","status":"normal","exchange":"jj","inceptionDate":"2020-06-08T16:00:00.000Z","shortName":"广发品质回报混合(009119)","followedNum":3,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发品质回报混合","setUpDate":"2020-06-08T16:00:00.000Z","setUpAssetScale":7588063543.45,"setUpShares":7588063543.45,"pinyin":"gfpzhbhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":600519,"holdings":13000,"marketCap":18850000,"netValueRatio":0.0495,"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":3000000009119,"stockId":600418,"holdings":402900,"marketCap":18613980,"netValueRatio":0.0489,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":1000000000000700,"holdings":41968,"marketCap":17934932,"netValueRatio":0.0471,"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":3000000009119,"stockId":1000000000001530,"holdings":862000,"marketCap":17231369,"netValueRatio":0.0452,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":600029,"holdings":2988400,"marketCap":16884460,"netValueRatio":0.0443,"quarterlyChange":-0.29463171036204705,"stock":{"stockCode":"600029","exchange":"sh","stockType":"company","tickerId":600029,"name":"南方航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":338,"holdings":692200,"marketCap":16778928,"netValueRatio":0.0441,"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":3000000009119,"stockId":1000000000001801,"holdings":216000,"marketCap":16191890,"netValueRatio":0.0425,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":1000000000000753,"holdings":3196000,"marketCap":12896120,"netValueRatio":0.0339,"quarterlyChange":-0.3536067892503535,"stock":{"stockCode":"00753","exchange":"hk","stockType":"company","tickerId":753,"name":"中国国航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":2422,"holdings":275400,"marketCap":9553626,"netValueRatio":0.0251,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockId":601111,"holdings":1283800,"marketCap":8639974,"netValueRatio":0.0227,"quarterlyChange":-0.281750266808964,"stock":{"stockCode":"601111","exchange":"sh","stockType":"company","tickerId":601111,"name":"中国国航"}}],"bondHoldings":[{"_id":"69e8f9e71398d798430016c6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009119,"stockCode":"118025","stockName":"奕瑞转债","holdings":580,"marketCap":78527,"netValueRatio":0.0002,"lastUpdated":"2026-04-22T16:40:07.150Z"}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7805},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7738},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7495},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7432},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7471},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7558},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7409},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7617},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7778},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7747},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7783},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7792},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7887},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7969},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7998},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8061},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8109},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8009},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7895},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8023},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8011},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7929},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8028},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8123},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8283},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8194},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8297},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8233},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8231},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8111},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7949},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7898},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7746},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7867},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7822},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7802},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7865},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7803},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7857},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7828},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7867},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7805},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7703},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.768},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7688},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7631},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7684},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7495},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7512},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7573},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7634},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7414},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7515},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7538},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7441},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7587},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7472},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.734},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7607},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7682},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7891},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.786},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7896},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7887},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7957},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8027},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8084},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.79},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.806},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7907},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7913},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7999},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8206},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8328},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8404},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.845},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8442},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8458},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8512},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8515},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8582},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8571},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8419},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8459},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8469},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.834},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8155},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8371},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8392},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8428},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8473},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8382},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8467},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8511},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.854},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8485},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8486},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8422},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8386},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8434},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8513},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.864},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8559},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8634},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8624},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8653},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8529},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8317},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8279},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8215},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.817},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8202},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8131},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8123},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8196},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8142},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8058},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8056},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7883},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7955},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8058},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8012},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8125},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8158},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8246},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.816},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8104},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8061},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8185},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8239},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8167},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8064},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8067},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7974},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7914},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7814},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.801},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8064},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8099},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8214},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8179},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8316},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8183},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8185},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8222},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8177},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8329},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8146},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8163},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8339},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8343},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8445},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8528},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8499},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8543},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8376},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.82},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8254},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8317},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8235},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8123},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8374},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8371},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8157},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8441},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8527},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8772},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8844},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8729},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8549},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8738},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8669},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8516},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8587},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8418},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8514},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8505},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8441},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8431},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8392},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8344},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8221},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8205},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8227},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8191},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.802},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.82},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8243},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8364},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8297},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8266},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.827},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8422},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8514},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8393},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8202},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8223},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8155},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8156},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8071},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7965},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8037},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7861},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7862},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.781},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7807},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7839},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7787},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7719},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7658},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7712},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7772},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7853},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7838},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7807},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7835},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7797},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.776},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7763},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7736},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.772},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7582},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7516},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7427},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7381},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7393},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7392},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7361},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7307},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7348},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7332},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7264},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7333},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7281},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7246},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7265},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7301},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7258},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.713},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7119},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7125},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7247},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7285},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7324},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7313},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7449},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.742},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7371},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7334},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7245},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7297},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7315},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7264},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7272},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7374},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7286},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7302},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7325},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7377},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7337},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7394},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7316},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7248},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7269},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7266},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7344},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7283},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7327},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7179},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7194},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7198},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.721},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7076},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7053},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7052},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7072},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7055},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7102},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7047},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7064},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7022},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7021},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6963},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.706},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7048},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6967},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6928},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6882},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6817},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6696},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7339},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7415},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7422},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7409},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7493},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7508},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7457},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7442},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7562},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7515},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7622},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7765},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7789},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7704},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7692},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7452},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7502},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7543},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7526},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7597},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.76},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.734},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7222},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7257},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7224},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7466},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7434},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7246},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.74},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7393},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7198},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7314},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7347},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7361},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7369},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7181},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7168},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7077},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7133},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.709},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6959},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6922},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6909},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6905},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6827},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.68},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6924},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6899},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6791},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.678},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6709},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6771},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6612},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6662},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6782},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6819},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6855},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6883},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6919},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6933},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7077},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7167},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7134},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7179},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7167},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7193},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7109},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.71},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7144},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7168},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7115},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7127},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7224},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7458},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7358},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7414},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.74},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7275},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7159},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.724},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7291},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7252},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.721},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7171},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7271},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7092},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7112},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7183},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7402},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7394},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7388},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7342},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7349},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7439},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7537},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7524},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.767},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7802},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.795},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7663},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7813},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7642},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7572},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7497},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7525},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7656},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7726},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7728},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7771},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7877},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.777},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7683},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7744},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7452},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.755},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7514},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7791},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7781},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.786},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7706},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.8068},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7913},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7528},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.72},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6801},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6793},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6507},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6499},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6447},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6267},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6181},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6165},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6164},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6138},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.615},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6285},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6298},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.629},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6349},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6293},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6362},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6225},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6133},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6222},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6275},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6211},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6166},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6145},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6165},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6202},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6153},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6088},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6071},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6162},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6176},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6152},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6117},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6125},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6077},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6172},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6215},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6352},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6396},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6149},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6255},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6262},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6115},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6271},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6332},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6494},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6478},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6553},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6521},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6589},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6696},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.675},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6709},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6593},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.668},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6632},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6718},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6752},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6732},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6712},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6782},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6774},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6774},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6795},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.6966},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.702},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7001},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7054},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7119},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7107},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009120,"lxr_nv_fc":0.7022}],"indexCandlestickList":[{"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},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}