window.pageData = {"fund":{"_id":3000000009896,"stockCode":"009896","name":"广发港股通成长精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9896,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","followedNum":18,"inceptionDate":"2020-09-09T16:00:00.000Z","shortName":"广发港股通成长精选股票A","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发港股通成长精选股票","setUpDate":"2020-09-09T16:00:00.000Z","setUpAssetScale":8003364353.18,"setUpShares":8003364353.18,"memoNum":1,"pinyin":"gfggtczjxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"冯剑峰","stockType":"fund_manager","stockCode":"j101020533","exchange":"fm","tickerId":61006254200}],"hotMetrics":{"fss":{"stockId":3000000009896,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.005600000000000001,"f_ins_h_s_r_c_hy":-0.058,"f_ins_h_s_r_c_1y":-0.1282,"f_ind_h_s_r":0.9944,"f_ind_h_s_r_c_hy":0.05799999999999994,"f_ind_h_s_r_c_1y":0.12819999999999987,"f_h_a":38051,"f_h_s_a":67276,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009896,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.4581156548369663,"f_p_r_m1_ssc":5922,"f_p_r_m1_ssrp":0.5754095591960817,"f_p_r_m3_ssc":5745,"f_p_r_m3_ssrp":0.49059888579387184,"f_p_r_m6_ssc":5521,"f_p_r_m6_ssrp":0.4746376811594203,"f_p_r_y1_ssc":4774,"f_p_r_y1_ssrp":0.7089880578252671,"f_p_r_y2_ssc":3608,"f_p_r_y2_ssrp":0.6163016357083448,"f_p_r_y3_ssc":2929,"f_p_r_y3_ssrp":0.6851092896174863,"f_cagr_p_r_fs_ssc":6017,"f_cagr_p_r_fs_ssrp":0.8646941489361702,"f_p_r_y5_ssc":1848,"f_p_r_y5_ssrp":0.863021115322144},"fp":{"stockId":3000000009896,"type":"fp","f_p_r_fys":0.07028455916653709,"f_p_r_m1":-0.03572429251891285,"f_p_r_m3":0.07681476846057578,"f_p_r_m6":0.05810914681014623,"f_p_r_y1":0.052285583244152445,"f_cagr_p_r_fs":-0.06244467458777614,"f_p_r_d1":-0.02253909843606261,"f_p_r_y2":0.37991178829190075,"f_p_r_y3":0.18021262002743477,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y5":-0.37744211287988405,"f_i_d":"2020-09-09T16:00:00.000Z"},"ff":{"stockId":3000000009896,"type":"ff","f_m_f":12619120,"f_m_f_r":0.012,"f_c_f":2103186,"f_c_f_r":0.002,"f_m_a_c_f":14722306,"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":"2026-04-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009896,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":0.6883,"f_nv_cr":-0.03707330721880242},"f_as":{"stockId":3000000009896,"type":"f_as","f_tas":1337069807.447,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009897,"name":"广发港股通成长精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-09T16:00:00.000Z","fundStatus":"normal","stockCode":"009897","tickerId":9897,"shortName":"广发港股通成长精选股票C","__csrcFundId":7973,"lastUpdated":"2025-01-08T23:14:20.576Z","exchange":"jj","followedNum":10,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2020-09-09T16:00:00.000Z","setUpAssetScale":1403280622.36,"setUpShares":1403280622.36,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfggtczjxgpxzqtzjj","memoNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009896,"stockId":1000000000006869,"holdings":1321500,"marketCap":213527771,"netValueRatio":0.1184,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009896,"stockId":1000000000001801,"holdings":2195500,"marketCap":164580069,"netValueRatio":0.0913,"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":3000000009896,"stockId":1000000000000700,"holdings":330300,"marketCap":141152978,"netValueRatio":0.0783,"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":3000000009896,"stockId":1000000000009988,"holdings":1298100,"marketCap":136392730,"netValueRatio":0.0756,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009896,"stockId":1000000000000981,"holdings":2464000,"marketCap":110302352,"netValueRatio":0.0612,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009896,"stockId":1000000000001347,"holdings":1394000,"marketCap":95574128,"netValueRatio":0.053,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹宏力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009896,"stockId":1000000000009660,"holdings":12631800,"marketCap":73834500,"netValueRatio":0.0409,"quarterlyChange":-0.23556581986143177,"stock":{"exchange":"hk","stockType":"company","stockCode":"09660","tickerId":9660,"name":"地平线机器人-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009896,"stockId":1000000000009868,"holdings":1148900,"marketCap":66393871,"netValueRatio":0.0368,"quarterlyChange":-0.1751732829237559,"stock":{"stockType":"company","exchange":"hk","stockCode":"09868","tickerId":9868,"name":"小鹏集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009896,"stockId":688037,"holdings":372750,"marketCap":62457990,"netValueRatio":0.0346,"quarterlyChange":0.1282741902902158,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009896,"stockId":688041,"holdings":294555,"marketCap":61933134,"netValueRatio":0.0343,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}}],"bondHoldings":[{"_id":"69e8fa0a1398d79843001a3e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009896,"stockCode":"019773","stockName":"25国债08","holdings":93000,"marketCap":9423453,"netValueRatio":0.0052,"lastUpdated":"2026-04-22T16:40:42.137Z"}],"lastFsMetrics":{"latestTurnoverRate":1.6219646695197092,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6883},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7148},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7043},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6836},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7024},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.688},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6858},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6772},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6867},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.67},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6684},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6695},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6767},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6673},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6838},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7083},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7117},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7063},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6889},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7013},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7128},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7073},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7138},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.71},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7086},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6937},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7124},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.701},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6994},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6995},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7234},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7371},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7425},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7386},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7319},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7422},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7192},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6905},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6961},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6904},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7044},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.693},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6825},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6971},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.691},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6934},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6849},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.69},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6734},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.671},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6658},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6734},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6757},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6778},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6389},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6384},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6361},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6479},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6302},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6461},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6406},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6392},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6569},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6383},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6151},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6369},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6467},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6716},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6616},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6775},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6687},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6763},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6814},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6895},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6576},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6632},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6607},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6584},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6682},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6921},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6962},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6859},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6962},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6952},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6945},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7067},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6998},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.707},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6917},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6664},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6695},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6717},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.681},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6752},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.698},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7048},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7141},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6967},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6882},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7017},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6968},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6985},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6901},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7001},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7081},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7043},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7006},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6921},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.697},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6851},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6843},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6809},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6758},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6688},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6431},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.648},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6433},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6505},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6499},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6477},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6451},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6524},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6429},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6325},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6367},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6284},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6383},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6571},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6484},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6551},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6561},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6652},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6667},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6657},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6549},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6659},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6752},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.674},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6708},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6705},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6662},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6596},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6477},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6736},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6766},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6794},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6889},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.695},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7089},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6945},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6935},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6936},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6891},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7024},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6856},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6896},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7048},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7029},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7145},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7215},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7208},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7304},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.719},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7033},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7058},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7148},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7085},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6952},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7223},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7275},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7098},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7402},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7482},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7717},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7845},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7678},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7577},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7772},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7698},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7547},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7648},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.758},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7647},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.767},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7489},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.747},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7488},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7386},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7378},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.736},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7299},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7312},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7172},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7403},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7407},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7486},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7322},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7281},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7304},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7448},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7524},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7425},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7246},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.721},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7161},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7275},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7195},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7134},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7107},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6871},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6937},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6941},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6992},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7055},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.703},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6919},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6833},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6974},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6987},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7175},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7064},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6989},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.707},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.7025},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6928},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6974},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6961},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.687},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6785},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6802},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6635},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6563},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6536},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6509},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6573},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6477},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6463},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6448},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6441},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6503},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6508},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6528},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6541},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6521},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6352},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6226},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.615},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6118},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6271},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6331},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6381},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6332},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6396},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6487},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.647},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6491},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6316},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6354},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6364},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.618},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6103},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6189},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6058},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6105},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6004},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6123},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6106},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6149},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6122},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6065},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6072},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.61},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6189},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6048},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6184},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6013},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6035},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5995},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6063},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5904},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5848},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5822},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5838},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5841},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5857},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5697},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5586},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5586},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5588},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5493},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5686},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5702},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.559},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5463},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5327},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5191},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5074},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5959},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6074},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6045},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5998},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6107},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6172},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6085},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6016},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6227},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6159},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.637},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6518},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6632},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6414},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6427},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6297},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6377},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6472},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6375},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6522},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.652},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6305},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6127},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6138},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6137},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6453},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6443},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6191},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6245},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6295},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6025},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6153},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6091},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6029},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.6023},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5807},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5855},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5755},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5875},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5776},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5665},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5491},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5318},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5304},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5173},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5258},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5347},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5277},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5156},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5155},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5123},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5144},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5016},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5074},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5137},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5137},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.523},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5285},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5315},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5263},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5362},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5375},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5351},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5345},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5343},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5342},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5287},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5309},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5304},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5325},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5269},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5308},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5361},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5484},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5422},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.546},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5547},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5348},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5277},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5328},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5362},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5353},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5287},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5241},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5319},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5166},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5173},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5182},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5303},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5367},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5307},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5242},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5243},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5268},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5409},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5454},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5607},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5651},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5696},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5525},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5647},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5497},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5418},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5401},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5449},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5554},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5578},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5588},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5549},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5667},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5582},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5532},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5635},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5408},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5485},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5498},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5735},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5888},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5891},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5707},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5803},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5835},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5584},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5312},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4994},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4995},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4797},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4856},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.478},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4671},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4629},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4617},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4604},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4611},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4625},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4684},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4689},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4693},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4711},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4681},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4762},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4688},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4641},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4725},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4711},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4654},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4658},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.462},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4623},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4638},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.461},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4561},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4568},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4615},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4606},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4632},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4599},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4609},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4578},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4571},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4575},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4656},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4673},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4537},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4605},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4604},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4609},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4691},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4784},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4865},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.48},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4881},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4886},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4852},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4898},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.5009},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4879},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.477},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4778},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4773},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.485},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4873},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.489},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.481},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4849},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009896,"lxr_nv_fc":0.4849}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48839,"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"}}