window.pageData = {"fund":{"_id":3000000012526,"stockCode":"012526","shortName":"广发盛锦混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12526,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"广发盛锦混合型证券投资基金","fundCollectionId":4000050300000,"inceptionDate":"2021-08-29T16:00:00.000Z","followedNum":0,"masterFundShortName":"广发盛锦混合","setUpDate":"2021-08-29T16:00:00.000Z","setUpAssetScale":3999486527.88,"setUpShares":3999486527.88,"pinyin":"gfsjhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"段涛","stockType":"fund_manager","stockCode":"db20747025","exchange":"fm","tickerId":420204460},{"name":"王明旭","stockType":"fund_manager","stockCode":"db20612866","exchange":"fm","tickerId":231324180220}],"hotMetrics":{"fss":{"stockId":3000000012526,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0070999999999999995,"f_ins_h_s_r_c_hy":0.0008999999999999998,"f_ins_h_s_r_c_1y":0.0014000000000000002,"f_ind_h_s_r":0.9929000000000001,"f_ind_h_s_r_c_hy":-0.0008999999999997899,"f_ind_h_s_r_c_1y":-0.0013999999999999568,"f_h_a":16120,"f_h_s_a":120975,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012526,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.13680926916221034,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.10293643110680865,"f_p_r_m3_ssc":9145,"f_p_r_m3_ssrp":0.09087926509186352,"f_p_r_m6_ssc":8897,"f_p_r_m6_ssrp":0.17401079136690648,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.29080295449130333,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.36221280965216274,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.38724860932819855,"f_cagr_p_r_fs_ssc":9258,"f_cagr_p_r_fs_ssrp":0.8878686399481474},"fp":{"stockId":3000000012526,"type":"fp","f_p_r_fys":0.44397853069439863,"f_p_r_m1":0.1864663726571112,"f_p_r_m3":0.5016570730856449,"f_p_r_m6":0.4393914061193789,"f_p_r_y1":0.5503331532504958,"f_cagr_p_r_fs":-0.030714946638768503,"f_p_r_d1":-0.0037574722459435828,"f_p_r_y2":0.5715589631252289,"f_p_r_y3":0.3159584225007652,"last_data_date":"2026-06-17T16:00:00.000Z","f_i_d":"2021-08-29T16:00:00.000Z"},"ff":{"stockId":3000000012526,"type":"ff","f_m_f":9209505,"f_m_f_r":0.012,"f_c_f":1534917,"f_c_f_r":0.002,"f_m_a_c_f":10744422,"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":"2026-05-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012526,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":0.8609,"f_nv_cr":0.024149417083035862},"f_as":{"stockId":3000000012526,"type":"f_as","f_tas":920109668.2089,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012527,"name":"广发盛锦混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012527","tickerId":12527,"shortName":"广发盛锦混合C","currency":"CNY","__csrcFundId":9731,"lastUpdated":"2025-01-04T00:32:10.889Z","inceptionDate":"2021-08-29T16:00:00.000Z","fundCollectionId":4000050300000,"followedNum":0,"status":"normal","setUpDate":"2021-08-29T16:00:00.000Z","setUpAssetScale":282238574.45,"setUpShares":282238574.45,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfsjhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockId":688205,"holdings":406122,"marketCap":74726448,"netValueRatio":0.0778,"quarterlyChange":0.3383764911259828,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockId":688072,"holdings":189066,"marketCap":69954420,"netValueRatio":0.0728,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockId":688012,"holdings":215173,"marketCap":65924703,"netValueRatio":0.0686,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockId":1000000000000966,"holdings":3123600,"marketCap":56483484,"netValueRatio":0.0588,"quarterlyChange":0.09577314071696019,"stock":{"stockCode":"00966","exchange":"hk","stockType":"company","tickerId":966,"name":"中国太平"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockId":1000000000001070,"holdings":4864000,"marketCap":54799973,"netValueRatio":0.0571,"quarterlyChange":0.22928709055876673,"stock":{"stockCode":"01070","exchange":"hk","stockType":"company","tickerId":1070,"name":"TCL电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockId":300502,"holdings":116000,"marketCap":51369440,"netValueRatio":0.0535,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockId":300308,"holdings":84400,"marketCap":48058204,"netValueRatio":0.05,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockId":601872,"holdings":2777420,"marketCap":45438591,"netValueRatio":0.0473,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockId":1000000000001138,"holdings":2844000,"marketCap":45024198,"netValueRatio":0.0469,"quarterlyChange":0.8677083333333326,"stock":{"stockCode":"01138","exchange":"hk","stockType":"company","tickerId":1138,"name":"中远海能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockId":1000000000001519,"holdings":4888800,"marketCap":43640481,"netValueRatio":0.0454,"quarterlyChange":-0.03253588516746364,"stock":{"exchange":"hk","stockType":"company","stockCode":"01519","tickerId":1519,"name":"极兔速递-W"}}],"bondHoldings":[{"_id":"69e8fa741398d79843002272","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockCode":"019785","stockName":"25国债13","holdings":37000,"marketCap":3734815,"netValueRatio":0.0039,"lastUpdated":"2026-04-22T16:42:28.213Z"},{"_id":"69e8fa741398d79843002273","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockCode":"019773","stockName":"25国债08","holdings":13000,"marketCap":1317256,"netValueRatio":0.0014,"lastUpdated":"2026-04-22T16:42:28.218Z"},{"_id":"69e8fa741398d79843002274","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockCode":"019792","stockName":"25国债19","holdings":11000,"marketCap":1108086,"netValueRatio":0.0012,"lastUpdated":"2026-04-22T16:42:28.223Z"},{"_id":"69e8fa741398d79843002275","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012526,"stockCode":"019827","stockName":"26国债01","holdings":11000,"marketCap":1102904,"netValueRatio":0.0011,"lastUpdated":"2026-04-22T16:42:28.228Z"}],"lastFsMetrics":{"latestTurnoverRate":8.541764950595207,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.8609},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.8406},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.8275},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.799},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7431},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7521},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7469},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7595},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7261},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7492},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7737},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7613},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.757},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7251},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7478},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.753},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7275},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7355},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7463},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7364},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7091},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.738},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7272},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7256},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7204},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.75},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7523},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7366},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7329},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7115},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.7043},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6762},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6574},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.66},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6612},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6665},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6615},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6747},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6862},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6593},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6534},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6551},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6394},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6306},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6371},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6277},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6387},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6308},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6241},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5938},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5943},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5821},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5821},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5569},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5707},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5708},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5661},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5793},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5687},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5561},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5667},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5602},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5733},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5658},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5771},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5783},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5921},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5998},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5977},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5851},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6029},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6023},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6008},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6041},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6316},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6316},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6295},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6345},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6325},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6222},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6269},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6208},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6192},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.622},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6075},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6125},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6237},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.623},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5996},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6229},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6336},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6491},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6464},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6462},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.648},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6366},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6401},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6321},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6387},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6354},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6334},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6263},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6288},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6328},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6278},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6249},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.634},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6256},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6154},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5962},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6012},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6041},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6152},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6123},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6153},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6147},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6097},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6001},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5981},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.606},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5914},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6051},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6109},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5988},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6053},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.604},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6015},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5985},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.589},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5812},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5796},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5822},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5839},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5798},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5792},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5714},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5652},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.57},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5995},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6086},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6101},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6305},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6305},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6463},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6335},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6277},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6345},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6268},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.625},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6089},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.606},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6135},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6087},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6198},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6277},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.619},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6296},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6252},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.619},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6169},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6213},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6123},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6086},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6289},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.633},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6167},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6269},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6345},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6444},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6311},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6318},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6219},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6288},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6273},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6246},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6273},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6256},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6273},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6365},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6356},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6373},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6404},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6387},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6241},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6189},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6215},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6326},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6127},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6409},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6367},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6645},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6467},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6375},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6274},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6379},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6463},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6287},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6194},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6202},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6254},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6181},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6139},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6035},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6018},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5868},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5847},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5792},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5774},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5832},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5829},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5784},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5764},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5854},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5942},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6009},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5898},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5809},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5842},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5827},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5868},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.586},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5877},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5825},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5746},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.573},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5691},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5697},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5695},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.57},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5734},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5642},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5648},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5626},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5554},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5619},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5617},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.554},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5554},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5569},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5508},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5458},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5442},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5471},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5553},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5559},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5602},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5527},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5614},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5603},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5575},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5618},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5569},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.562},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.564},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5623},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5568},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5593},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5593},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5579},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5583},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5604},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5623},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5665},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5673},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5626},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5579},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.557},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5638},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5643},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5639},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5601},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5633},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5654},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5631},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5608},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5587},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5558},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.56},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5665},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5647},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5635},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.561},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5559},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5565},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5498},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5537},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5575},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5536},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5517},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5414},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5284},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5135},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5592},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5625},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5604},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5635},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5707},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5779},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5772},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5733},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5762},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5733},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5842},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5859},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5841},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5812},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5831},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5724},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5779},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5808},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5833},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5855},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5853},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5755},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5707},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5664},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5627},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5788},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5778},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5639},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5737},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5681},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5543},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.557},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5453},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5512},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.549},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5489},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5505},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5406},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5449},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5444},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5396},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5325},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5329},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5383},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5342},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5354},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5423},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5361},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5352},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5267},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5249},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5257},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5138},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.509},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5148},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5111},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5088},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4995},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4988},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5069},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5233},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5318},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5288},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5234},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5232},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.525},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5215},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.53},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.529},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5332},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5337},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5382},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5484},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5628},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5543},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5558},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.553},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5594},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5535},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.554},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5609},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5581},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5518},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5433},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5484},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5345},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5397},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5456},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.559},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5581},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5506},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5454},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5535},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5676},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.588},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5878},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5964},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5884},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.597},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5828},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5788},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5654},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5598},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5684},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5608},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5663},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.578},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5704},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5695},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5742},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5774},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5739},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.576},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5598},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.573},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5652},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5748},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5595},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5676},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5661},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.6051},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5801},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.536},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.513},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4926},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4917},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4774},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4761},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4771},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4695},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4671},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4683},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4731},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4739},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.479},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4841},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4918},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4895},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4927},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4884},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.495},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4881},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4795},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4802},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4876},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.486},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4883},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4887},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4901},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4949},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4951},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4966},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4942},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4971},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4959},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4992},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4985},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4997},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4986},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.4954},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5046},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5133},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5146},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5036},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5059},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5075},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5041},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5075},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5095},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5199},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5213},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5212},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5189},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5239},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5242},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.526},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5295},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5265},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5314},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5216},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5236},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5216},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5282},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5317},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5376},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.534},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.534},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5265},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5337},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5273},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5305},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5413},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012526,"lxr_nv_fc":0.5414}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48761,"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"}}