window.pageData = {"fund":{"_id":3000000011645,"stockCode":"011645","shortName":"国泰核心价值两年持有期股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11645,"masterFundFlag":1,"status":"normal","name":"国泰核心价值两年持有期股票型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050010000,"inceptionDate":"2021-06-07T16:00:00.000Z","currency":"CNY","setUpDate":"2021-06-07T16:00:00.000Z","setUpAssetScale":686695783.06,"setUpShares":686695783.06,"pinyin":"gthxjzlncyqgpxzqtzjj","masterFundShortName":"国泰核心价值两年持有期股票","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"施钰","stockType":"fund_manager","stockCode":"8801617472","exchange":"fm","tickerId":1925190070},{"name":"王韶怀","stockType":"fund_manager","stockCode":"j101020955","exchange":"fm","tickerId":231908266450}],"hotMetrics":{"fss":{"stockId":3000000011645,"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":3761,"f_h_s_a":91998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011645,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.5556156480980711,"f_p_r_m1_ssc":6028,"f_p_r_m1_ssrp":0.6090924174547868,"f_p_r_m3_ssc":5833,"f_p_r_m3_ssrp":0.7801783264746228,"f_p_r_m6_ssc":5596,"f_p_r_m6_ssrp":0.751385165326184,"f_p_r_y1_ssc":4872,"f_p_r_y1_ssrp":0.2730445493738452,"f_p_r_y2_ssc":3669,"f_p_r_y2_ssrp":0.26553980370774266,"f_p_r_y3_ssc":2955,"f_p_r_y3_ssrp":0.3148273527420447,"f_cagr_p_r_fs_ssc":6139,"f_cagr_p_r_fs_ssrp":0.7002280873248615,"f_p_r_y5_ssc":1926,"f_p_r_y5_ssrp":0.4290909090909091},"fp":{"stockId":3000000011645,"type":"fp","f_p_r_fys":-0.009876306453158956,"f_p_r_m1":-0.12021811365766355,"f_p_r_m3":-0.12223733424005434,"f_p_r_m6":-0.14314164799601659,"f_p_r_y1":0.2558988080758948,"f_cagr_p_r_fs":0.0062774714716808955,"f_p_r_d1":-0.004039662137348521,"f_p_r_y2":0.7181364392678911,"f_p_r_y3":0.3747836506457227,"last_data_date":"2026-07-23T16:00:00.000Z","f_p_r_y5":0.057017094892007236,"f_i_d":"2021-06-07T16:00:00.000Z"},"ff":{"stockId":3000000011645,"type":"ff","f_m_f":2185168,"f_m_f_r":0.012,"f_c_f":364194,"f_c_f_r":0.002,"f_m_a_c_f":2549362,"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":"2026-05-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011645,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":1.0326,"f_nv_cr":-0.015633937082936034},"f_as":{"stockId":3000000011645,"type":"f_as","f_tas":178773360.5952,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011646,"name":"国泰核心价值两年持有期股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011646","tickerId":11646,"shortName":"国泰核心价值两年持有期股票C","__csrcFundId":9157,"lastUpdated":"2025-01-04T00:32:09.033Z","inceptionDate":"2021-06-07T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-06-07T16:00:00.000Z","setUpAssetScale":22850027.97,"setUpShares":22850027.97,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gthxjzlncyqgpxzqtzjj"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":688981,"holdings":105123,"marketCap":16695634,"netValueRatio":0.0883,"quarterlyChange":0.6573098194719813,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":601601,"holdings":506800,"marketCap":14453936,"netValueRatio":0.0764,"quarterlyChange":-0.22182810368349248,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":605111,"holdings":133419,"marketCap":13227159,"netValueRatio":0.07,"quarterlyChange":1.6591073202113589,"stock":{"stockCode":"605111","tickerId":605111,"exchange":"sh","stockType":"company","name":"新洁能"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":600298,"holdings":326900,"marketCap":11833780,"netValueRatio":0.0626,"quarterlyChange":-0.1152472644492959,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":603019,"holdings":93700,"marketCap":10047451,"netValueRatio":0.0531,"quarterlyChange":0.3478150513000011,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":688668,"holdings":24427,"marketCap":9118599,"netValueRatio":0.0482,"quarterlyChange":1.8614157738698944,"stock":{"stockCode":"688668","tickerId":688668,"exchange":"sh","stockType":"company","name":"鼎通科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":300373,"holdings":39400,"marketCap":6194862,"netValueRatio":0.0328,"quarterlyChange":1.1742302222919245,"stock":{"stockCode":"300373","exchange":"sz","stockType":"company","tickerId":300373,"name":"扬杰科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":688785,"holdings":12255,"marketCap":5931787,"netValueRatio":0.0314,"quarterlyChange":0.6509496614238108,"stock":{"name":"恒运昌","exchange":"sh","stockType":"company","stockCode":"688785","tickerId":688785}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":967,"holdings":548600,"marketCap":5776758,"netValueRatio":0.0306,"quarterlyChange":0.2048054919908462,"stock":{"stockCode":"000967","exchange":"sz","stockType":"company","tickerId":967,"name":"盈峰环境"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":688766,"holdings":7470,"marketCap":5726502,"netValueRatio":0.0303,"quarterlyChange":2.207115453157193,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}}],"bondHoldings":[{"_id":"6a5f56508cdf3996de5bf548","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockCode":"019792","stockName":"25国债19","holdings":113000,"marketCap":11418563,"netValueRatio":0.0604,"lastUpdated":"2026-07-21T11:21:52.612Z"},{"_id":"6a5f56508cdf3996de5bf549","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockCode":"118072","stockName":"鼎通转债","holdings":1960,"marketCap":196006,"netValueRatio":0.001,"lastUpdated":"2026-07-21T11:21:52.615Z"}],"lastFsMetrics":{"latestTurnoverRate":4.214777525077557,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0326},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.049},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0595},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0609},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0095},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0117},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0734},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0955},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1222},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1106},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1426},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1752},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1367},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1428},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.151},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1531},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1553},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1998},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.2096},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1732},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1545},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1886},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1737},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1611},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1837},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1573},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1652},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1575},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1689},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1437},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1332},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1371},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1429},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1158},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1381},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1468},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1612},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1552},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1415},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1553},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1781},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1843},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.2061},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1949},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1903},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1775},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.2038},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1931},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1793},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1868},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1941},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.2191},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.2093},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.2078},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1995},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.2106},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.2033},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1819},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1903},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1757},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1794},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1764},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.176},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1858},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1741},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1813},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1791},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1847},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1663},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1786},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1649},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1661},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1602},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1626},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1117},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1025},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1175},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1296},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1099},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1216},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1092},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0956},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1098},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.093},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0716},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1053},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1161},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1501},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1453},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1635},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1646},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1832},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1773},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1634},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.146},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1554},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1608},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.146},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1457},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1753},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1738},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1693},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1794},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.163},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1582},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1754},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1665},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1628},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1619},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1455},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1419},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1553},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1553},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.129},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1705},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1957},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.2159},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1977},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1947},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.2051},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1943},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.188},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.182},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1823},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1595},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1559},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1452},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.135},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1453},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1298},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1109},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.1145},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.102},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0714},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0429},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0417},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0336},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0346},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0253},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0216},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0183},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.018},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0065},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9907},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9961},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9761},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9887},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9912},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9728},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9797},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9743},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9913},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9864},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9653},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9597},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9509},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9552},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9474},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9357},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9368},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9383},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9282},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9177},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9455},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9563},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9582},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9682},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9825},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":1.0005},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9895},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.986},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9949},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9863},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9933},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9665},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9617},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9714},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9663},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9798},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9863},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9684},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.976},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.959},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9379},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9316},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9364},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9177},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9083},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9321},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9422},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9284},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9515},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9523},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9668},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9487},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9507},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9323},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9376},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9384},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.922},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9118},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9126},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9007},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.913},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9031},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8993},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.9005},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8905},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8738},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8751},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8837},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.872},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8516},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8724},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8791},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8937},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8901},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8827},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8775},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8939},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.894},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.882},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8764},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8773},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.867},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8605},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8552},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8423},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8511},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8399},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8321},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.831},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8295},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8309},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8251},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8155},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8065},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8091},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8215},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8256},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8214},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8235},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8222},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.813},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8109},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8051},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.796},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7951},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.79},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7886},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7874},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7848},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7832},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7816},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7855},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7769},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7781},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7833},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7812},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7797},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7786},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7777},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7733},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.777},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7707},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7573},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7564},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7569},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7661},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7648},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7638},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7646},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.775},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7775},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7697},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7743},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7692},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7742},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7735},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7673},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7677},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7744},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7675},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7657},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7713},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7738},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7771},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7848},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7829},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7766},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7728},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7727},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7811},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7803},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7813},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7666},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7742},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7708},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7741},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7579},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7554},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7551},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7594},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7556},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7575},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7471},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7508},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7425},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7455},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7435},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7492},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7532},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7503},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7432},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7268},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7191},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7209},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.787},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7971},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7962},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7916},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7994},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.809},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8048},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8043},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8082},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8049},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8185},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8235},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.823},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8176},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8174},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8006},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8091},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8136},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8136},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8169},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8132},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8026},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7942},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7896},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7862},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8032},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.8009},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7907},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7938},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7972},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7918},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7791},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7638},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7667},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7655},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7589},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7635},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.763},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7699},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.77},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7613},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7442},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.744},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7457},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7324},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7362},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7493},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7425},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7387},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7273},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7217},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7232},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.702},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7004},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7048},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7078},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7069},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7011},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7042},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7141},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7245},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7356},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7382},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7388},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7351},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7369},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7282},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7408},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7359},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7381},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7367},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7409},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7516},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7572},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.746},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7377},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7281},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7289},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7251},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7269},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.727},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7242},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7162},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7007},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7092},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7004},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7069},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7017},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7271},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7246},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7206},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.711},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7193},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7283},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7414},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7427},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7529},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7476},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7531},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7314},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7333},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7203},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7088},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7088},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7147},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7131},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7231},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7187},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7103},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7182},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7102},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7026},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7012},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6771},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6862},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6873},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7086},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6989},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7228},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7135},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7681},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.7347},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6793},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6493},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6207},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6199},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6018},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6027},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6051},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5986},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5903},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5973},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6027},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5939},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5924},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6012},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6061},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.602},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5989},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5907},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5992},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5865},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5752},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5769},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5798},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5786},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5743},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5752},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5797},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.589},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5894},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5932},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5933},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6031},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6037},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6039},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6082},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6087},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6025},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5961},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.603},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6111},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6195},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.5965},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011645,"lxr_nv_fc":0.6022}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49099,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}