window.pageData = {"fund":{"_id":3000000005244,"stockCode":"005244","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-10-29T16:00:00.000Z","setUpScale":3154930000,"market":"a","tickerId":5244,"custody":"招商银行股份有限公司","name":"国泰聚优价值灵活配置混合型证券投资基金","shortName":"国泰聚优价值灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-11-14T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰聚优价值灵活配置混合","pinyin":"gtjyjzlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"程洲","stockType":"fund_manager","stockCode":"db20036910","exchange":"fm","tickerId":326080050}],"hotMetrics":{"fss":{"stockId":3000000005244,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3062,"f_ins_h_s_r_c_hy":0.14640000000000003,"f_ins_h_s_r_c_1y":0.15510000000000004,"f_ind_h_s_r":0.6938,"f_ind_h_s_r_c_hy":-0.14639999999999997,"f_ind_h_s_r_c_1y":-0.15510000000000002,"f_h_a":3898,"f_h_s_a":48312,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005244,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.22423429465682987,"f_p_r_m1_ssc":9334,"f_p_r_m1_ssrp":0.20679309975356264,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.31712104689203924,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.2243460764587525,"f_p_r_y1_ssc":8422,"f_p_r_y1_ssrp":0.28428927680798005,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.21691695546142986,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.27562089637453613,"f_p_r_y5_ssc":4529,"f_p_r_y5_ssrp":0.23652826855123674,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.2911975983703227},"fp":{"stockId":3000000005244,"type":"fp","f_p_r_fys":0.2654058648533788,"f_p_r_m1":0.06325045752800973,"f_p_r_m3":0.17606398736052098,"f_p_r_m6":0.2654058648533788,"f_p_r_y1":0.49754809505846875,"f_p_r_y3":0.48568577309299954,"f_p_r_y5":0.33775131977985406,"f_cagr_p_r_fs":0.10576084471347524,"f_p_r_d1":0.004775611670809754,"f_p_r_y2":0.9604938271604968,"last_data_date":"2026-07-02T16:00:00.000Z","f_i_d":"2017-11-14T16:00:00.000Z"},"ff":{"stockId":3000000005244,"type":"ff","f_m_f":2615099,"f_m_f_r":0.012,"f_c_f":435849,"f_c_f_r":0.002,"f_m_a_c_f":3050948,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005244,"type":"f_nlacan","f_nv_d":"2026-07-02T16:00:00.000Z","f_nv":2.382,"f_nv_cr":0.002651849981058163},"f_as":{"stockId":3000000005244,"type":"f_as","f_tas":396197145.50890005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005245,"stockCode":"005245","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-10-29T16:00:00.000Z","setUpScale":3154930000,"market":"a","tickerId":5245,"custody":"招商银行股份有限公司","name":"国泰聚优价值灵活配置混合型证券投资基金","shortName":"国泰聚优价值灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":4835,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.383Z","inceptionDate":"2017-11-14T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtjyjzlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockId":688503,"holdings":650380,"marketCap":53812441,"netValueRatio":0.087,"quarterlyChange":0.3563934426229509,"stock":{"name":"聚和材料","exchange":"sh","stockType":"company","stockCode":"688503","tickerId":688503}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockId":300677,"holdings":671900,"marketCap":39427092,"netValueRatio":0.0637,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockId":300750,"holdings":85000,"marketCap":34144500,"netValueRatio":0.0552,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockId":605088,"holdings":1000000,"marketCap":34000000,"netValueRatio":0.055,"quarterlyChange":-0.044943820224719544,"stock":{"stockCode":"605088","tickerId":605088,"exchange":"sh","stockType":"company","name":"冠盛股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockId":688606,"holdings":500000,"marketCap":31390000,"netValueRatio":0.0507,"quarterlyChange":-0.01737361089372358,"stock":{"stockCode":"688606","tickerId":688606,"exchange":"sh","stockType":"company","name":"奥泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockId":300274,"holdings":176600,"marketCap":26624216,"netValueRatio":0.043,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockId":603612,"holdings":1000000,"marketCap":25535000,"netValueRatio":0.0413,"quarterlyChange":0.10085106382978704,"stock":{"stockCode":"603612","exchange":"sh","stockType":"company","tickerId":603612,"name":"索通发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockId":2273,"holdings":1000000,"marketCap":22040000,"netValueRatio":0.0356,"quarterlyChange":-0.12261146496815256,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockId":2296,"holdings":1800000,"marketCap":20772000,"netValueRatio":0.0336,"quarterlyChange":0.030357142857143637,"stock":{"stockCode":"002296","exchange":"sz","stockType":"company","tickerId":2296,"name":"辉煌科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockId":603225,"holdings":1200000,"marketCap":20088000,"netValueRatio":0.0325,"quarterlyChange":-0.13977389516957872,"stock":{"stockCode":"603225","exchange":"sh","stockType":"company","tickerId":603225,"name":"新凤鸣"}}],"bondHoldings":[{"_id":"69e8f9411398d7984300054c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockCode":"019773","stockName":"25国债08","holdings":168000,"marketCap":17023011,"netValueRatio":0.0275,"lastUpdated":"2026-04-22T16:37:21.037Z"},{"_id":"69e8f9411398d7984300054d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockCode":"019792","stockName":"25国债19","holdings":57000,"marketCap":5743045,"netValueRatio":0.0093,"lastUpdated":"2026-04-22T16:37:21.041Z"},{"_id":"69e8f9411398d7984300054e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockCode":"019785","stockName":"25国债13","holdings":44000,"marketCap":4441842,"netValueRatio":0.0072,"lastUpdated":"2026-04-22T16:37:21.044Z"},{"_id":"69e8f9411398d7984300054f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005244,"stockCode":"102298","stockName":"国债2508","holdings":35000,"marketCap":3546460,"netValueRatio":0.0057,"lastUpdated":"2026-04-22T16:37:21.049Z"}],"lastFsMetrics":{"latestTurnoverRate":3.103244418585298,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.382},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3757},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.4097},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3892},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3013},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2355},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2509},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2514},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.212},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2697},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.276},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2859},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2759},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2578},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2007},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2035},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1883},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2226},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1611},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2215},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2422},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2403},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2474},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.237},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2714},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3274},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3293},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3787},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3737},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3435},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3139},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3663},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3346},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3114},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3063},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.334},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3594},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.354},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3736},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.3354},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.351},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.326},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2844},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2862},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2406},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2523},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2309},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2079},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2464},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2429},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2248},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2457},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2366},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1806},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1961},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1754},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1632},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1279},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1251},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0507},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0254},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0538},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0896},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0609},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1049},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0982},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0678},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1091},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0632},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0352},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1007},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1282},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1874},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1668},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2112},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2221},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2129},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2107},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1962},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1396},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1582},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1423},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1169},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1345},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2111},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.2368},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1992},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1865},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1727},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1492},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1851},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1541},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.149},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1528},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0849},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0814},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1112},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0905},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0251},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0863},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0898},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1412},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1434},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1561},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1579},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.1006},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0965},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0707},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0926},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0826},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0681},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0476},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.038},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0471},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0369},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.021},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0134},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9698},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9366},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8824},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8893},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8896},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8913},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8974},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8892},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.854},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8472},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8328},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8159},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.835},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8008},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8327},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8411},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8258},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.843},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8388},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8568},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8468},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.827},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8237},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8252},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8579},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8311},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8083},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8035},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7941},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7741},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7546},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8225},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8395},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8552},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.885},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9055},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9317},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.903},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9163},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9383},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9207},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9157},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8984},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8851},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9241},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9426},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9522},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9922},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9573},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9857},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9582},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9227},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9225},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9316},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8957},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8953},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9706},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9664},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9307},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9741},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9901},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":2.0115},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9999},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9783},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9498},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9525},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9493},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9066},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9114},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8885},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8836},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.9113},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.896},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8863},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8781},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8716},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8364},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8405},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.861},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8372},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7727},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8107},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8245},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8581},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8469},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8268},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8116},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8432},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8314},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.8143},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7905},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7919},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7854},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.797},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7826},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7506},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7819},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7644},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7697},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7648},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7504},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7504},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.7359},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.71},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6833},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6626},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6824},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6955},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6873},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6784},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6795},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6637},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6626},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6464},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6181},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6252},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6162},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6061},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6057},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6008},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5984},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6001},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.6029},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5831},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.579},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5906},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5825},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.592},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5899},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5793},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5652},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5775},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5472},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5166},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4993},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5067},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.528},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5233},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5256},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.507},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5274},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5204},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4989},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5167},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5146},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.508},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4847},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4663},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.459},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4779},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4626},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4618},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4727},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4783},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4959},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5149},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5155},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4983},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4876},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.478},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5041},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.501},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.505},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4679},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.49},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4714},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4661},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4271},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4139},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4027},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4138},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.396},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4017},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3792},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3856},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.35},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3441},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3385},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3719},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3777},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3708},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3589},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3001},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.2908},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3242},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4781},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5241},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4933},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4885},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5056},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5291},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5366},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5156},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5162},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5146},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5373},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5453},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5521},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5429},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5384},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5186},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5339},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5312},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5359},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5286},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5306},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5093},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5014},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4977},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4931},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5252},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5186},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4968},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5086},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5101},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4977},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4823},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.454},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4708},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4818},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4727},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4936},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4692},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.467},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4721},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.431},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4095},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4193},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4274},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.411},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4274},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4388},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4503},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4379},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4313},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4254},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.421},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3713},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3758},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4041},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3948},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3773},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.355},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3394},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3684},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3851},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4073},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4066},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4126},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4139},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4258},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3945},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.406},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3984},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4082},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4151},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4283},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4381},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4574},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4461},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4447},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4489},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.455},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4438},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.424},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4464},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4491},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4363},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3979},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4057},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3838},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3878},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.367},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4233},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4316},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4182},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3798},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4098},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4534},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4884},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4854},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.5048},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4758},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4815},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4744},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.473},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4277},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4057},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4204},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4133},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.416},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4385},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4159},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3913},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3996},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3856},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3781},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3766},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3507},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3481},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3527},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3759},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3387},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3756},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3641},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.4695},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.3984},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.279},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.2158},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1826},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1752},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1387},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1405},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1471},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1384},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1485},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1651},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1677},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1591},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.163},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1739},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1984},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1958},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.2012},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1892},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1996},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1864},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1555},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1508},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1517},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1453},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1486},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1523},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1568},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1698},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1695},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1663},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1561},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1694},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1644},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1684},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1758},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1764},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1747},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1541},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.178},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.191},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.201},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1556},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1604},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1742},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1621},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1547},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1786},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.2131},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.213},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.2065},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1962},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.2059},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.2086},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.2072},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.2067},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1797},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.187},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005244,"lxr_nv_fc":1.1719}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48891,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}