window.pageData = {"fund":{"_id":3000000009910,"name":"嘉实动力先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-22T16:00:00.000Z","stockCode":"009910","tickerId":9910,"shortName":"嘉实动力先锋混合C","exchange":"jj","followedNum":11,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-11-22T16:00:00.000Z","setUpAssetScale":723988932.68,"setUpShares":723988932.68,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsdlxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"姚志鹏","stockType":"fund_manager","stockCode":"db20446053","exchange":"fm","tickerId":252616161680},{"name":"邓云龙","stockType":"fund_manager","stockCode":"j101019959","exchange":"fm","tickerId":42512244290}],"hotMetrics":{"fss":{"stockId":3000000009910,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1091,"f_ind_h_s_r":0.8909,"f_h_a":20011,"f_h_s_a":10705,"f_ind_h_s_r_c_1y":-0.10869999999999991,"f_ind_h_s_r_c_hy":-0.08999999999999997,"f_ins_h_s_r_c_1y":0.1087,"f_ins_h_s_r_c_hy":0.09,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009910,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.8746657754010695,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.9135204904808003,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.8764499890566864,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.8666516752867102,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.6448653800333571,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.3412504814481962,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.5451433461703038,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.8786402511637977,"f_p_r_y5_ssc":4467,"f_p_r_y5_ssrp":0.7695924764890282},"fp":{"stockId":3000000009910,"type":"fp","f_p_r_fys":-0.07857142857142929,"f_p_r_m1":-0.08433096726348177,"f_p_r_m3":-0.10062434963579636,"f_p_r_m6":-0.052198705998465544,"f_p_r_y1":0.09877955758962553,"f_cagr_p_r_fs":-0.025867640210783582,"f_p_r_d1":-0.007172267233364282,"f_p_r_y2":0.5760393873085325,"f_p_r_y3":0.1665541908489634,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y5":-0.11869073111043316,"f_i_d":"2020-11-22T16:00:00.000Z"},"ff":{"stockId":3000000009910,"type":"ff","f_m_f":10269332,"f_m_f_r":0.012,"f_c_f":1711555,"f_c_f_r":0.002,"f_m_a_c_f":11980887,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009910,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":0.8643,"f_nv_cr":-0.0011556685542586376},"f_as":{"stockId":3000000009910,"type":"f_as","f_tas":236213666.06350002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009909,"__csrcFundId":8280,"stockCode":"009909","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9909,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:03:43.826Z","status":"normal","exchange":"jj","name":"嘉实动力先锋混合型证券投资基金","inceptionDate":"2020-11-22T16:00:00.000Z","shortName":"嘉实动力先锋混合(009909)","followedNum":10,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实动力先锋混合","setUpDate":"2020-11-22T16:00:00.000Z","setUpAssetScale":7195789991.49,"setUpShares":7195789991.49,"pinyin":"jsdlxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":300750,"holdings":417983,"marketCap":167903771,"netValueRatio":0.0952,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":301358,"holdings":1505923,"marketCap":113817660,"netValueRatio":0.0646,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":603659,"holdings":2866272,"marketCap":91663378,"netValueRatio":0.052,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":1000000000001801,"holdings":1150000,"marketCap":86206823,"netValueRatio":0.0489,"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":3000000009909,"stockId":603259,"holdings":737283,"marketCap":72327462,"netValueRatio":0.041,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":1000000000002097,"holdings":276900,"marketCap":71635234,"netValueRatio":0.0406,"quarterlyChange":-0.28501708150317284,"stock":{"exchange":"hk","stockType":"company","stockCode":"02097","tickerId":2097,"name":"蜜雪集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":2497,"holdings":2753500,"marketCap":63881200,"netValueRatio":0.0362,"quarterlyChange":-0.06262626262626403,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":1000000000000883,"holdings":2492000,"marketCap":61608719,"netValueRatio":0.0349,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":2311,"holdings":1132354,"marketCap":56402552,"netValueRatio":0.032,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockId":1000000000002269,"holdings":1811500,"marketCap":52814298,"netValueRatio":0.03,"quarterlyChange":0.05025445292620789,"stock":{"stockCode":"02269","exchange":"hk","stockType":"company","tickerId":2269,"name":"药明生物"}}],"bondHoldings":[{"_id":"69e8fa0a1398d79843001a50","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockCode":"019785","stockName":"25国债13","holdings":254000,"marketCap":25641543,"netValueRatio":0.0145,"lastUpdated":"2026-04-22T16:40:42.851Z"},{"_id":"69e8fa0a1398d79843001a51","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockCode":"019773","stockName":"25国债08","holdings":197000,"marketCap":19961508,"netValueRatio":0.0113,"lastUpdated":"2026-04-22T16:40:42.860Z"},{"_id":"69e8fa0a1398d79843001a52","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockCode":"019827","stockName":"26国债01","holdings":175000,"marketCap":17546204,"netValueRatio":0.01,"lastUpdated":"2026-04-22T16:40:42.883Z"},{"_id":"69e8fa0a1398d79843001a53","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009909,"stockCode":"019755","stockName":"24国债19","holdings":59700,"marketCap":6017481,"netValueRatio":0.0034,"lastUpdated":"2026-04-22T16:40:42.892Z"}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8592},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8643},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8653},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8658},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8456},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.841},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8472},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8402},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8604},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8727},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8935},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9078},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9151},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9152},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9128},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9214},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9189},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.92},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9306},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9243},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.936},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9285},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9316},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9439},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9529},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9747},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9837},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9901},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9878},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":1.012},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":1.0271},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":1.0106},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":1.0199},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.976},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.976},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9818},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9628},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9744},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.978},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.966},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9729},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9814},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9608},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9662},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9497},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9426},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9254},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9238},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9104},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9079},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9213},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9233},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9181},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9359},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9402},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9234},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9214},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9168},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9102},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.932},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9218},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9422},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9499},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.961},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9524},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9473},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9483},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9341},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9155},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9161},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9071},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9061},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9158},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9368},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9546},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9502},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9763},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9669},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9672},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9796},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.977},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9646},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9605},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.948},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9401},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9436},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9342},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9228},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9456},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9667},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9699},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9704},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9781},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9926},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9787},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9867},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9734},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9769},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9834},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9864},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9786},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.985},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9814},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9772},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.976},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9811},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9787},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9629},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.938},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9501},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.945},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9591},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9475},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9469},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9453},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9399},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9328},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9183},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9271},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9119},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9237},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9426},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9378},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9409},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.938},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9493},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9477},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9451},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9366},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9556},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9647},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9631},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9495},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9479},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9464},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9366},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9342},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9736},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9835},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9788},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":1.0077},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":1.0055},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":1.0294},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.987},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.989},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9881},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9851},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9789},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9649},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9578},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9829},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9831},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9824},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9836},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9715},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9784},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9642},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9488},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9426},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9528},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9398},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9332},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9658},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9627},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9438},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9847},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9934},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":1.0371},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":1.0416},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":1.0132},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9856},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9979},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9862},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9709},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9814},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9775},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.98},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9924},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9746},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9739},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9527},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9503},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9498},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9589},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9652},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9478},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9041},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9266},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9257},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9349},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9178},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8864},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8873},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9075},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.9093},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8996},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8788},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8755},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8723},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8806},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8705},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8651},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8653},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.849},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8529},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8448},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8456},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8574},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8512},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8356},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8308},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8416},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8539},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8691},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8515},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8466},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8433},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8334},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8315},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8292},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8281},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8215},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8055},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.8069},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7987},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.792},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7885},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7914},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7901},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7839},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7865},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7878},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7781},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.782},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7817},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7778},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7816},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7926},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7842},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7677},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7641},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7635},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7759},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7771},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7866},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7875},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7966},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.793},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7887},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7881},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7805},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7815},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7896},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7706},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7617},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7713},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7592},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7603},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7553},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7675},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7722},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7727},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.768},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7585},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7599},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7608},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7674},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.755},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7585},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7476},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7455},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7393},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7479},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7365},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7335},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7299},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7356},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7344},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7297},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7195},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7098},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7023},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7029},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6968},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.709},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7082},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6962},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6822},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6678},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6586},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6519},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7339},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.744},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.741},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7346},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7398},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7445},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7349},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7352},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7427},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7407},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7598},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7655},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7723},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7617},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7616},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.748},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7517},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7597},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7475},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7529},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7532},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7382},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7349},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7419},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7319},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7589},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7529},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7308},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7314},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.74},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7204},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7279},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.718},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7132},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7115},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.694},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6964},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6832},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6947},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6904},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6779},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6625},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6515},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6515},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6418},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6472},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6588},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6524},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6403},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.635},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6347},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6426},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.623},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6229},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6274},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6271},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6311},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6347},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6363},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6394},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6564},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6619},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6637},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6646},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6668},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6698},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6632},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6676},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6693},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6727},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6682},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6688},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.68},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6978},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6916},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6946},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6979},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6857},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6743},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6779},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.684},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6831},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6782},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6719},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.681},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6653},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6704},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6686},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6866},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6896},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6845},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6741},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.676},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6886},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7067},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7097},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7186},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7101},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7121},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6998},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.7024},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6835},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6704},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6707},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6704},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.679},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6834},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6806},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6688},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6801},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6715},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6658},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6657},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6379},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6473},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6503},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6681},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.667},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.682},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6752},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.707},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.6714},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.625},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5871},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5582},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5549},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5333},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5364},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5327},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5247},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5196},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5241},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5258},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5187},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5194},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5227},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5275},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5269},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5249},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5177},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5275},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5152},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5103},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5143},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5154},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5105},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5127},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5129},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5153},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5194},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5168},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5132},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5109},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5172},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5162},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5173},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.518},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5188},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5206},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5186},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5226},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.531},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.538},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5233},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5265},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5311},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5265},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5302},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5397},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5503},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5457},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5477},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5478},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5437},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5423},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5514},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5433},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5289},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5296},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5293},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5371},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5375},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5363},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5299},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5308},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5317},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5318},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5381},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5457},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5394},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5403},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5412},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5469},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5544},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009910,"lxr_nv_fc":0.5493}],"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"}}