window.pageData = {"fund":{"_id":3000000010876,"stockCode":"010876","shortName":"浙商智选先锋一年持有期A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10876,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"浙商智选先锋一年持有期混合型证券投资基金","fundCollectionId":4000050630000,"currency":"CNY","inceptionDate":"2021-08-09T16:00:00.000Z","followedNum":0,"masterFundShortName":"浙商智选先锋一年持有期","setUpDate":"2021-08-09T16:00:00.000Z","setUpAssetScale":533204249.54,"setUpShares":533204249.54,"pinyin":"zszxxfyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50630000","tickerId":50630000,"name":"浙商基金管理有限公司"},"managers":[{"name":"佘江科","stockType":"fund_manager","stockCode":"j101020798","exchange":"fm","tickerId":191011263530}],"hotMetrics":{"fss":{"stockId":3000000010876,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1524,"f_h_s_a":164958,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010876,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.6299239033124441,"f_p_r_m1_ssc":9352,"f_p_r_m1_ssrp":0.6242113142979361,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.6463334788302052,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.751510405012307,"f_p_r_y1_ssc":8425,"f_p_r_y1_ssrp":0.5015432098765432,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.5356271665168828,"f_p_r_y3_ssc":7005,"f_p_r_y3_ssrp":0.9283266704740148,"f_cagr_p_r_fs_ssc":9311,"f_cagr_p_r_fs_ssrp":0.9472610096670248},"fp":{"stockId":3000000010876,"type":"fp","f_p_r_fys":0.004529834426741708,"f_p_r_m1":-0.003409267007593364,"f_p_r_m3":-0.014103939904951734,"f_p_r_m6":-0.0686459087617669,"f_p_r_y1":0.17140255009107475,"f_cagr_p_r_fs":-0.08587455350445217,"f_p_r_d1":0.0031598203891567422,"f_p_r_y2":0.3306434926546664,"f_p_r_y3":-0.1247958628198147,"last_data_date":"2026-07-09T16:00:00.000Z","f_i_d":"2021-08-09T16:00:00.000Z"},"ff":{"stockId":3000000010876,"type":"ff","f_m_f":1420872,"f_m_f_r":0.012,"f_c_f":236812,"f_c_f_r":0.002,"f_m_a_c_f":1657684,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010876,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":0.6431,"f_nv_cr":-0.0077148588180836475},"f_as":{"stockId":3000000010876,"type":"f_as","f_tas":126488417.341,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010877,"name":"浙商智选先锋一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"010877","tickerId":10877,"shortName":"浙商智选先锋一年持有期C","currency":"CNY","__csrcFundId":9250,"lastUpdated":"2025-01-04T00:32:07.413Z","inceptionDate":"2021-08-09T16:00:00.000Z","fundCollectionId":4000050630000,"followedNum":0,"status":"normal","setUpDate":"2021-08-09T16:00:00.000Z","setUpAssetScale":89142319.13,"setUpShares":89142319.13,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszxxfyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010876,"stockId":2497,"holdings":31200,"marketCap":723840,"netValueRatio":0.0055,"quarterlyChange":-0.06262626262626403,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010876,"stockId":300762,"holdings":18900,"marketCap":687960,"netValueRatio":0.0052,"quarterlyChange":-0.12667946257197704,"stock":{"stockCode":"300762","exchange":"sz","stockType":"company","tickerId":300762,"name":"上海瀚讯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010876,"stockId":601126,"holdings":15000,"marketCap":646200,"netValueRatio":0.0049,"quarterlyChange":0.43218085106382986,"stock":{"stockCode":"601126","exchange":"sh","stockType":"company","tickerId":601126,"name":"四方股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010876,"stockId":601020,"holdings":21800,"marketCap":614542,"netValueRatio":0.0047,"quarterlyChange":0.04951600893521979,"stock":{"stockCode":"601020","exchange":"sh","stockType":"company","tickerId":601020,"name":"华钰矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010876,"stockId":300953,"holdings":3500,"marketCap":610820,"netValueRatio":0.0046,"quarterlyChange":0.03868587072967533,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010876,"stockId":600388,"holdings":34200,"marketCap":608418,"netValueRatio":0.0046,"quarterlyChange":0.09074187614960105,"stock":{"stockCode":"600388","exchange":"sh","stockType":"company","tickerId":600388,"name":"龙净环保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010876,"stockId":688498,"holdings":600,"marketCap":603264,"netValueRatio":0.0046,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010876,"stockId":601677,"holdings":39200,"marketCap":597408,"netValueRatio":0.0045,"quarterlyChange":0.0304259634888433,"stock":{"stockCode":"601677","exchange":"sh","stockType":"company","tickerId":601677,"name":"明泰铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010876,"stockId":2151,"holdings":15600,"marketCap":590928,"netValueRatio":0.0045,"quarterlyChange":-0.16618974246092932,"stock":{"stockCode":"002151","exchange":"sz","stockType":"company","tickerId":2151,"name":"北斗星通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010876,"stockId":600201,"holdings":40800,"marketCap":587520,"netValueRatio":0.0045,"quarterlyChange":-0.044459190444591346,"stock":{"stockCode":"600201","exchange":"sh","stockType":"company","tickerId":600201,"name":"生物股份"}}],"bondHoldings":[{"_id":"69e1bcd31afee757d08929f5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010876,"stockCode":"019785","stockName":"25国债13","holdings":40000,"marketCap":4038038,"netValueRatio":0.0307,"lastUpdated":"2026-04-17T04:53:39.882Z"}],"lastFsMetrics":{"latestTurnoverRate":1.6676903421898883,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6431},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6481},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6395},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6515},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6672},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6712},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6661},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6773},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6709},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6604},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6591},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6766},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6793},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6774},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6845},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6763},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6747},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6736},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6668},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6495},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6418},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6453},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6505},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6383},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6591},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6617},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6664},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6665},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6686},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.666},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6782},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6748},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6856},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6908},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6865},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6755},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6928},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6936},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6876},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6865},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6932},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.7043},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.696},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.7001},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6919},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6891},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6807},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6725},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6722},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6631},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6695},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6679},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6713},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6797},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6727},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.674},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6704},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6686},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6593},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6607},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6527},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6523},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6457},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6508},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6261},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6203},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6289},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6392},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6281},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.636},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6353},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6262},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6337},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6209},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6049},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6354},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6453},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6614},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6559},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6681},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.669},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6753},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6763},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.674},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6636},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6692},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6616},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6538},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6608},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6836},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6916},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6891},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6861},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6821},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6791},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6851},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.681},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6824},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6805},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6646},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6663},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6776},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6774},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6615},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6755},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6751},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6823},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6793},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6792},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6976},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.688},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6891},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6825},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.7},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.7035},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.7008},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6955},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6935},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.703},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6905},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6896},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6924},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6802},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6692},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6402},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6449},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6478},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6466},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6469},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6428},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6389},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6284},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.621},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6165},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6218},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6061},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6161},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6341},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6264},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6354},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6414},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6418},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6317},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6249},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6221},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.631},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6408},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6399},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6425},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.642},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6402},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6293},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6145},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.641},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.647},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6494},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6561},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6532},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6659},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6573},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6582},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6626},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6625},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.667},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.649},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6455},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6572},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.653},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6499},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6611},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6465},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6473},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6322},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6203},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6236},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6311},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6232},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6167},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6387},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6396},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6281},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6491},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6547},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6753},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6672},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6586},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6506},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6632},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6575},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6505},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6571},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6513},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6625},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6564},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6519},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.652},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6463},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6486},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6491},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6461},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.653},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6461},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6271},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6431},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6376},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6404},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6273},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6217},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6136},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6334},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6407},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6338},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6219},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6191},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6183},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6157},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6065},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.596},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6023},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5913},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5976},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.592},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5967},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5984},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5967},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5919},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5885},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5892},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5874},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5954},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5889},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5823},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5836},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5798},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5765},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5754},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5791},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5763},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5685},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5644},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5574},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5551},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.549},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5484},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.546},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5408},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5429},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5453},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5434},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5478},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5463},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5411},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5393},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5412},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.535},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5255},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5185},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5232},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5335},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5344},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5376},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.533},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5419},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5404},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5379},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5423},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5347},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5334},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5295},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5223},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5204},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5317},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5216},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5219},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5271},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5238},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5232},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5305},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5316},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5277},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5291},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5273},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5368},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5341},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5392},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5278},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5349},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5318},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5349},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5224},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5126},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5125},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.517},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5192},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5209},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5135},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5133},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5044},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5077},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5074},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5137},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5154},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5098},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5058},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4923},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4809},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4819},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.552},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5588},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5583},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5595},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5657},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5639},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5639},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5624},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5713},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5716},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5854},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5907},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5984},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5888},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5895},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5809},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5902},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5977},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6032},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6013},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6025},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.582},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5775},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5701},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5631},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5883},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5956},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5908},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6057},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5886},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5925},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5848},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5885},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5876},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5783},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5813},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5731},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5784},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5775},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5697},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5561},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.548},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.552},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.543},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5455},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5559},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5541},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5515},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5507},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.546},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5498},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5301},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5277},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5385},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5399},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5407},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5364},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5362},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5443},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5581},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5702},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5715},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5712},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5629},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5655},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.557},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.564},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5624},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5621},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5587},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5646},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5717},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5868},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5823},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5841},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5807},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5777},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5726},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5697},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5754},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5761},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5696},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5612},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5648},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5525},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5563},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.556},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5771},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5785},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5743},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5646},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5752},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5875},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6049},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6081},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6191},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6085},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.608},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5941},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5935},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5766},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5703},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5749},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5681},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5684},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5762},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5713},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5634},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5738},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.57},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.565},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5611},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5389},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5463},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5362},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5527},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5382},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.558},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5613},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.6012},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5639},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.5145},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4879},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.468},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.467},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4488},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4496},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4493},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4434},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4429},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4476},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4505},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4481},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4461},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.452},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4581},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4561},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4575},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4541},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.463},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4548},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4453},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4454},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4513},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4477},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4492},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4568},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4587},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4645},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4619},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4631},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4621},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4668},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4636},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.467},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4687},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4732},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4711},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4688},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4782},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4877},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4893},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4742},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4773},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4791},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4698},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4731},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4786},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4912},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4901},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4894},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4855},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4899},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010876,"lxr_nv_fc":0.4849}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48934,"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"}}