window.pageData = {"fund":{"_id":3000000012173,"stockCode":"012173","shortName":"国泰兴泽优选一年持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12173,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"国泰兴泽优选一年持有期混合型证券投资基金","fundCollectionId":4000050010000,"inceptionDate":"2021-09-22T16:00:00.000Z","followedNum":3,"masterFundShortName":"国泰兴泽优选一年持有期混合","setUpDate":"2021-09-22T16:00:00.000Z","setUpAssetScale":1062673604.61,"setUpShares":1062673604.61,"pinyin":"gtxzyxyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"程洲","stockType":"fund_manager","stockCode":"db20036910","exchange":"fm","tickerId":326080050}],"hotMetrics":{"fss":{"stockId":3000000012173,"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":6456,"f_h_s_a":92458,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012173,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.2275877487145093,"f_p_r_m1_ssc":9348,"f_p_r_m1_ssrp":0.22349416925216647,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.3723009814612868,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.2611222892913034,"f_p_r_y1_ssc":8429,"f_p_r_y1_ssrp":0.2621025154247746,"f_p_r_y2_ssc":7799,"f_p_r_y2_ssrp":0.2131315721979995,"f_p_r_y3_ssc":7013,"f_p_r_y3_ssrp":0.27909298345693095,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.643186447946821},"fp":{"stockId":3000000012173,"type":"fp","f_p_r_fys":0.23411154345006446,"f_p_r_m1":0.04838857772472682,"f_p_r_m3":0.10010598323537923,"f_p_r_m6":0.15228580078716303,"f_p_r_y1":0.5149263632745129,"f_cagr_p_r_fs":0.028077281357199668,"f_p_r_d1":0.002863766534842549,"f_p_r_y2":0.932633716993907,"f_p_r_y3":0.47386084936104567,"last_data_date":"2026-07-06T16:00:00.000Z","f_i_d":"2021-09-22T16:00:00.000Z"},"ff":{"stockId":3000000012173,"type":"ff","f_m_f":5229132,"f_m_f_r":0.012,"f_c_f":871522,"f_c_f_r":0.002,"f_m_a_c_f":6100654,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012173,"type":"f_nlacan","f_nv_d":"2026-07-06T16:00:00.000Z","f_nv":1.1418,"f_nv_cr":-0.01585933459748312},"f_as":{"stockId":3000000012173,"type":"f_as","f_tas":381499013.991,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012174,"name":"国泰兴泽优选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":"012174","tickerId":12174,"shortName":"国泰兴泽优选一年持有期混合C","currency":"CNY","__csrcFundId":9890,"lastUpdated":"2025-01-04T00:32:10.144Z","inceptionDate":"2021-09-22T16:00:00.000Z","fundCollectionId":4000050010000,"followedNum":1,"status":"normal","setUpDate":"2021-09-22T16:00:00.000Z","setUpAssetScale":784719962.75,"setUpShares":784719962.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtxzyxyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockId":688503,"holdings":720000,"marketCap":59572800,"netValueRatio":0.095,"quarterlyChange":0.3563934426229509,"stock":{"name":"聚和材料","exchange":"sh","stockType":"company","stockCode":"688503","tickerId":688503}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockId":300677,"holdings":1000000,"marketCap":58680000,"netValueRatio":0.0936,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockId":300750,"holdings":140000,"marketCap":56238000,"netValueRatio":0.0897,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockId":688606,"holdings":680000,"marketCap":42690400,"netValueRatio":0.0681,"quarterlyChange":-0.01737361089372358,"stock":{"stockCode":"688606","tickerId":688606,"exchange":"sh","stockType":"company","name":"奥泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockId":605088,"holdings":1250000,"marketCap":42500000,"netValueRatio":0.0678,"quarterlyChange":-0.044943820224719544,"stock":{"stockCode":"605088","tickerId":605088,"exchange":"sh","stockType":"company","name":"冠盛股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockId":2028,"holdings":150000,"marketCap":30300000,"netValueRatio":0.0483,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockId":2273,"holdings":1050000,"marketCap":23142000,"netValueRatio":0.0369,"quarterlyChange":-0.12261146496815256,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockId":603612,"holdings":900000,"marketCap":22875000,"netValueRatio":0.0365,"quarterlyChange":0.10085106382978704,"stock":{"stockCode":"603612","exchange":"sh","stockType":"company","tickerId":603612,"name":"索通发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockId":603225,"holdings":1157333,"marketCap":19373754,"netValueRatio":0.0309,"quarterlyChange":-0.13977389516957872,"stock":{"stockCode":"603225","exchange":"sh","stockType":"company","tickerId":603225,"name":"新凤鸣"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockId":600808,"holdings":4500000,"marketCap":16875000,"netValueRatio":0.0269,"quarterlyChange":-0.1113744075829386,"stock":{"stockCode":"600808","exchange":"sh","stockType":"company","tickerId":600808,"name":"马钢股份"}}],"bondHoldings":[{"_id":"69e8fa641398d7984300213f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockCode":"019773","stockName":"25国债08","holdings":325000,"marketCap":32931421,"netValueRatio":0.0525,"lastUpdated":"2026-04-22T16:42:12.917Z"},{"_id":"69e8fa641398d79843002140","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012173,"stockCode":"019792","stockName":"25国债19","holdings":47000,"marketCap":4735493,"netValueRatio":0.0076,"lastUpdated":"2026-04-22T16:42:12.920Z"}],"lastFsMetrics":{"latestTurnoverRate":2.7339621019141562,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1042},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1418},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1602},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1588},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1496},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1623},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1529},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1053},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0706},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0893},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0962},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0853},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1124},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1154},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1223},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1133},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1104},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0811},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0804},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0759},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0927},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0609},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0891},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1035},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1057},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1124},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1083},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1181},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1435},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1438},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1704},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1739},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1627},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1507},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1774},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1649},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1538},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1506},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1713},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1822},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1782},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1845},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1644},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1706},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1566},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.138},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1398},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1219},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1335},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.124},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.112},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1304},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1279},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1196},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1293},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1255},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0956},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1019},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0962},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0921},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0746},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0738},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0379},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0245},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0366},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0527},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.033},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0532},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0477},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0306},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0526},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.03},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0137},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0464},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0631},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0911},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0812},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0994},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1071},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0976},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0985},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0969},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0673},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0775},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0712},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0557},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0616},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.1},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.111},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0935},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0856},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0799},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0677},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0881},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0736},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0713},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0724},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.039},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0381},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0513},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0366},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0006},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0264},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0333},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0543},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0555},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0612},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0627},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0369},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.036},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0253},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0344},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0263},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0196},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0097},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.006},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0085},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":1.0023},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9941},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9909},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9684},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9525},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9252},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9268},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9283},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9291},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9332},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9279},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.912},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9104},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9044},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8976},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9085},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8937},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9089},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9109},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.903},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9096},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9053},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9146},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9119},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9016},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9008},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9011},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9157},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9018},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8917},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8886},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.887},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8786},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8685},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8971},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9044},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9135},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9262},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9378},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9498},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9381},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.942},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9468},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9383},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9362},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9302},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9232},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9361},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9404},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9399},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9565},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9461},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.962},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9515},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9363},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9347},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.939},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9211},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9191},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.953},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9492},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.931},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.952},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9604},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.971},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9678},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9582},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9452},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9483},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9447},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.925},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9259},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9144},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9103},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9202},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9125},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9088},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9047},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.9027},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8862},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8887},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.898},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8841},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8512},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8677},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8713},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.888},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8805},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8693},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8641},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8784},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8701},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8606},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8527},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8526},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8493},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8546},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8487},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8336},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8483},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.841},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8405},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8365},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8289},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8283},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8222},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8107},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7994},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7908},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8017},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8076},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8037},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8005},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.8011},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7922},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7911},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.785},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7721},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7753},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7718},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7671},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.766},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7624},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7599},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7607},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7628},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7537},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7508},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7579},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7537},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7578},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7559},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7522},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7459},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7509},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7376},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7225},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7146},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7189},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7277},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7254},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7262},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7156},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.726},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7237},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7134},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7208},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7203},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.717},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7064},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6989},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6921},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7016},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6953},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.697},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7019},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.705},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7122},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.72},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7206},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7126},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7095},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7045},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7142},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7131},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.713},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6979},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7079},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6995},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6984},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6815},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6748},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6705},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6751},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6662},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6686},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6616},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6637},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6504},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6468},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6443},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.657},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.659},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.657},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6528},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6272},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6225},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6348},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7073},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7271},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7145},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7122},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7217},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7326},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7361},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7253},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.724},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7229},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7319},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7363},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7389},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7368},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7361},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7266},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7335},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7338},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7354},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7333},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7334},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7247},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7201},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7193},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7172},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7317},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7328},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7202},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7275},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.726},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7189},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.712},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6977},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7043},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7096},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7061},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.717},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7038},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.703},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7057},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6862},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6752},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6833},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6912},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6816},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6879},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6952},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6992},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6896},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6859},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6839},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6839},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6597},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.664},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6782},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6746},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6678},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6573},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6487},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6626},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6707},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6841},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6836},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6857},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6843},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6889},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6759},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6833},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6799},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6849},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6883},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6959},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7019},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7112},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7056},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7052},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7067},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7083},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7016},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.693},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7041},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7059},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6812},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6844},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6721},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6752},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6674},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6936},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.698},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6903},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6718},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6884},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7082},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7279},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7252},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7356},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7172},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7197},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7149},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7139},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6927},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6821},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6901},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6864},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6872},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6984},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6872},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.676},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6793},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6738},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6688},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6683},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6529},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6534},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6572},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6691},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6506},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6745},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.67},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.7275},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6879},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.6276},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5964},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5794},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5753},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5571},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5591},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.564},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5595},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5595},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5685},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5697},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.566},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5684},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.573},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5864},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5851},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5891},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5817},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.586},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5798},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5667},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5639},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5653},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5613},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5631},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5644},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5652},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.573},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5727},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5708},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.567},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5741},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5713},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5715},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.577},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5769},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5775},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5663},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5793},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5854},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5886},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.564},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5662},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5738},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.566},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5638},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5761},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5943},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5928},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5896},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5839},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5887},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.593},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5944},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5954},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.581},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012173,"lxr_nv_fc":0.5844}],"indexCandlestickList":[{"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},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48903,"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"}}