window.pageData = {"fund":{"_id":3000000017650,"stockCode":"017650","shortName":"中庚港股通价值股票","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17650,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000051530000,"name":"中庚港股通价值股票型证券投资基金","inceptionDate":"2023-01-10T16:00:00.000Z","followedNum":12,"setUpDate":"2023-01-10T16:00:00.000Z","setUpAssetScale":1976905694.1,"setUpShares":1976905694.1,"pinyin":"zgggtjzgpxzqtzjj","memoNum":1,"masterFundShortName":"中庚港股通价值股票","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51530000","tickerId":51530000,"name":"中庚基金管理有限公司"},"managers":[{"name":"胡坤","stockType":"fund_manager","stockCode":"j101020796","exchange":"fm","tickerId":811266500}],"hotMetrics":{"fss":{"stockId":3000000017650,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2964,"f_ind_h_s_r":0.7036,"f_h_a":7237,"f_h_s_a":89798,"f_ind_h_s_r_c_hy":-0.08379999999999999,"f_ins_h_s_r_c_hy":0.08379999999999999,"f_ind_h_s_r_c_1y":-0.1773999999999999,"f_ins_h_s_r_c_1y":0.1774,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017650,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.20786010456102397,"f_p_r_m1_ssc":6062,"f_p_r_m1_ssrp":0.2308199967002145,"f_p_r_m3_ssc":5835,"f_p_r_m3_ssrp":0.27236887212889954,"f_p_r_m6_ssc":5596,"f_p_r_m6_ssrp":0.5059874888293119,"f_p_r_y1_ssc":4907,"f_p_r_y1_ssrp":0.364655523848349,"f_p_r_y2_ssc":3680,"f_p_r_y2_ssrp":0.32536015221527587,"f_cagr_p_r_fs_ssc":6141,"f_cagr_p_r_fs_ssrp":0.3916938110749186,"f_p_r_y3_ssc":2966,"f_p_r_y3_ssrp":0.5089376053962901},"fp":{"stockId":3000000017650,"type":"fp","f_cagr_p_r_fs":0.08428306170017952,"f_p_r_m1":0.0427230046948357,"f_p_r_m3":-0.018197892875561728,"f_p_r_d1":-0.014599265071009948,"f_p_r_m6":-0.04882226980728055,"f_p_r_fys":0.06787402836765777,"f_p_r_y1":0.17991854081813363,"f_p_r_y2":0.6377043136291014,"last_data_date":"2026-07-28T16:00:00.000Z","f_p_r_y3":0.2142141230068335,"f_i_d":"2023-01-10T16:00:00.000Z"},"ff":{"stockId":3000000017650,"type":"ff","f_m_f":9708638,"f_m_f_r":0.012,"f_c_f":1618106,"f_c_f_r":0.002,"f_m_a_c_f":11326744,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017650,"type":"f_nlacan","f_nv_d":"2026-07-28T16:00:00.000Z","f_nv":1.3326,"f_nv_cr":0.013923761698242387},"f_as":{"stockId":3000000017650,"type":"f_as","f_tas":491788600.8442,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockId":1000000000000700,"holdings":98500,"marketCap":36770324,"netValueRatio":0.0748,"quarterlyChange":-0.09661932857173483,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockId":1000000000009606,"holdings":214600,"marketCap":33774018,"netValueRatio":0.0687,"quarterlyChange":-0.3708333333333339,"stock":{"exchange":"hk","stockType":"company","stockCode":"09606","tickerId":9606,"name":"映恩生物-B"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockId":1000000000009988,"holdings":321100,"marketCap":25895066,"netValueRatio":0.0527,"quarterlyChange":-0.22093205394190885,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockId":300502,"holdings":36660,"marketCap":22252620,"netValueRatio":0.0452,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockId":1000000000009896,"holdings":1017400,"marketCap":20836768,"netValueRatio":0.0424,"quarterlyChange":-0.21319275742902366,"stock":{"exchange":"hk","stockType":"company","stockCode":"09896","tickerId":9896,"name":"名创优品"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockId":300308,"holdings":16300,"marketCap":20701000,"netValueRatio":0.0421,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockId":1000000000002162,"holdings":320000,"marketCap":19663972,"netValueRatio":0.04,"quarterlyChange":0.17622610141313388,"stock":{"stockType":"company","exchange":"hk","stockCode":"02162","tickerId":2162,"name":"康诺亚-B"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockId":1000000000001907,"holdings":11458000,"marketCap":19107544,"netValueRatio":0.0389,"quarterlyChange":-0.43300295188563587,"stock":{"stockCode":"01907","exchange":"hk","stockType":"company","tickerId":1907,"name":"中国旭阳集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockId":1000000000000148,"holdings":185500,"marketCap":18995579,"netValueRatio":0.0386,"quarterlyChange":2.5244982290436875,"stock":{"stockCode":"00148","exchange":"hk","stockType":"company","tickerId":148,"name":"建滔集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockId":1000000000000992,"holdings":886000,"marketCap":17714702,"netValueRatio":0.036,"quarterlyChange":1.4940411700975074,"stock":{"stockCode":"00992","exchange":"hk","stockType":"company","tickerId":992,"name":"联想集团"}}],"bondHoldings":[{"_id":"6a5adebdc3c42d20134be9f1","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockCode":"019792","stockName":"25国债19","holdings":250000,"marketCap":25262308,"netValueRatio":0.0514,"lastUpdated":"2026-07-18T02:02:37.649Z"},{"_id":"6a5adebdc3c42d20134be9f2","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000017650,"stockCode":"118070","stockName":"南芯转债","holdings":620,"marketCap":62003,"netValueRatio":0.0001,"lastUpdated":"2026-07-18T02:02:37.655Z"}],"lastFsMetrics":{"latestTurnoverRate":1.967887395508692,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3326},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3143},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3424},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3363},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3663},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3549},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3569},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3319},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2896},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3487},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3435},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3261},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2929},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3189},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3114},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3132},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2951},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3142},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.31},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2825},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2743},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2802},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.278},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2582},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2904},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2979},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2963},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3366},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3444},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3522},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3545},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.375},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3405},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3148},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3189},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.334},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3125},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3274},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3551},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3761},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3748},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.336},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3432},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3287},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.339},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3525},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3403},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3335},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3057},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3212},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3198},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3269},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3483},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3751},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.389},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3846},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3834},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3788},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.374},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3421},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3269},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3573},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3326},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3388},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3507},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3481},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3601},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3655},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3543},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3515},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3524},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3303},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3194},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3064},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3188},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3043},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3123},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2687},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2694},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2688},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2834},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2484},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2593},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.268},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2552},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2763},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2626},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2364},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.269},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2811},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3137},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3067},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.311},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2929},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2967},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2975},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2958},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2663},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2835},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2678},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2652},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2834},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3135},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3318},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3308},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3635},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3548},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3344},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3619},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3726},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3591},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3541},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3228},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.337},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3495},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3468},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3256},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3608},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.401},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3955},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3597},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.358},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3542},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3484},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3464},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3365},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3385},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3502},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3489},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3465},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3339},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3317},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3156},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3016},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3104},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3165},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2935},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2479},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.256},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.253},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2677},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2657},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.267},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2706},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2688},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2511},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.242},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2507},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2346},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2555},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2651},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2443},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2542},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2516},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2764},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2779},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2617},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2598},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2696},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2656},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2479},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2482},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2464},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.242},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2315},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2149},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2556},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2596},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2551},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2842},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2988},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3255},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3045},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3018},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3024},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2895},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3018},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2746},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2701},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2982},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2992},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3274},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3203},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3149},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3349},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3151},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.292},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2878},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2981},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.282},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2619},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.307},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3149},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2872},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3298},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3407},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3743},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3374},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.3164},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2886},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2989},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.289},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2775},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2909},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2806},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2759},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.29},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2729},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.273},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2747},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2618},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2556},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2477},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2333},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2339},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1945},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2187},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2202},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2376},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2148},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2066},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2097},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2314},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2331},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.2004},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1841},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.189},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1828},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1862},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.182},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1716},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.175},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1428},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1358},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1321},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1299},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1205},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1173},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1023},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0844},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0933},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1164},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1294},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.1238},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.119},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.126},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.112},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0996},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0978},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0848},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0727},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0691},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0726},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0626},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0541},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0496},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0423},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0481},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0351},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.04},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0442},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0407},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0305},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0308},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.039},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0372},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0341},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0202},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0014},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9955},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.993},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0187},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.025},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0284},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0224},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.027},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0282},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0202},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0171},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0032},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.005},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9987},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9888},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9818},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9959},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.98},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9815},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9773},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0024},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0051},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0092},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.004},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9947},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.996},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.001},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0109},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9951},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0054},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9802},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9756},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.974},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9773},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.953},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.945},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9379},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9374},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9365},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9371},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.926},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.912},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9114},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9124},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9009},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.921},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9205},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.901},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8912},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8688},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8557},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8317},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9717},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9916},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.981},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9746},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9889},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9925},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9881},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9783},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9968},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9943},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.023},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0374},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0417},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.017},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0078},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9875},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0063},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0038},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9922},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0069},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":1.0103},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9772},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9539},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9526},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9471},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9884},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9834},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9547},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.97},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9725},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9434},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9553},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9517},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9467},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9492},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9202},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9267},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9085},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9243},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9111},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9025},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8902},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8785},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.875},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8627},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8715},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8828},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8772},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8652},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8584},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8474},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8553},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.833},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8422},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.851},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8485},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8576},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8626},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.868},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8636},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8784},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8795},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8823},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8813},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.881},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8813},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8702},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8676},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8721},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8782},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8704},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8783},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8912},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9114},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9013},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9035},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9146},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8894},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8815},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8881},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8915},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8853},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8737},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8635},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8755},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8563},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8581},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.855},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8826},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8876},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8822},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8752},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8759},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8811},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9033},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9079},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.934},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9428},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9532},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9232},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.94},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9189},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.915},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9111},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9166},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9246},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9301},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9203},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9188},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9342},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.926},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9209},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9325},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9018},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9221},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.908},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9452},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9425},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9439},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.918},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9542},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.9465},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8994},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.855},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8065},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8015},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7777},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7846},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7761},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7476},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7483},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7483},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7449},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7483},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7563},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7665},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7687},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7715},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7792},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7785},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7864},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7745},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7607},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.775},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7738},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7704},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7721},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7798},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7913},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8037},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7998},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7969},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7917},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8051},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8106},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8144},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8054},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8047},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7967},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.7863},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8003},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8124},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017650,"lxr_nv_fc":0.8212}],"indexCandlestickList":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49137,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}