window.pageData = {"fund":{"_id":3000000007310,"stockCode":"007310","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-08-05T16:00:00.000Z","setUpScale":10702800,"market":"a","tickerId":7310,"custody":"上海浦东发展银行股份有限公司","name":"银华尊尚稳健养老目标一年持有期混合型发起式基金中基金(FOF)","shortName":"银华尊尚稳健养老一年持有混合发起式(FOF)A","fundSecondLevel":"fof","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-08-13T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华尊尚稳健养老一年持有混合发起式(FOF)","fofFundFlag":1,"pinyin":"yhzswjylmbyncyqhhxfqsjjzjj(fof)","pensionTargetFlag":1,"fundCollection":{"_id":4000050140000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"_id":7002411183050,"name":"熊侃","gender":"m","educationCode":"001002","resume":"熊侃：男，硕士研究生。曾就职于武汉市市政工程设计研究院、加拿大CIRANO研究中心、深圳国信证券有限责任公司。2006年7月加入银华基金。现任FOF投资管理部基金经理/投资经理（基金投顾业务）。自2018年12月13日起担任“银华尊和养老目标日期2035三年持有期混合型基金中基金（FOF）”基金经理，自2019年08月14日起兼任“银华尊尚稳健养老目标一年持有期混合型发起式基金中基金（FOF）”基金经理，自2019年08月16日起兼任“银华尊和养老目标日期2030三年持有期混合型发起式基金中基金（FOF）”、“银华尊和养老目标日期2040三年持有期混合型发起式基金中基金（FOF）”基金经理，自2022年01月04日起兼任“银华尊颐稳健养老目标一年持有期混合型发起式基金中基金（FOF）”基金经理，自2022年03月03日起兼任“银华尊禧稳健养老目标一年持有期混合型发起式基金中基金（FOF）”基金经理，自2022年03月25日起兼任“银华尊和养老目标日期2045三年持有期混合型发起式基金中基金（FOF）”基金经理，自2022年08月08日起兼任“银华玉衡定投三个月持有期混合型发起式基金中基金（FOF）”基金经理，自2022年08月31日起兼任“银华华利均衡优选一年持有期混合型基金中基金（FOF）”基金经理。具有从业资格。国籍：中国。","tickerId":2411183050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20443100","exchange":"fm","cnInfoCode":"db20443100","lastUpdated":"2025-01-24T15:09:23.955Z","followedNum":0,"currency":"CNY","workingDate":"2018-12-12T16:00:00.000Z","fundManagerSecondLevel":"fof","pinyin":"xk","appointmentDate":"2019-08-13T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000007310,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2095,"f_ins_h_s_r_c_hy":0.005999999999999978,"f_ins_h_s_r_c_1y":-0.006400000000000017,"f_ind_h_s_r":0.7905,"f_ind_h_s_r_c_hy":-0.006000000000000116,"f_ind_h_s_r_c_1y":0.006399999999999961,"f_h_a":1837,"f_h_s_a":80137,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007310,"type":"fpr","f_p_r_fys_ssc":1370,"f_p_r_fys_ssrp":0.6471877282688093,"f_p_r_m1_ssc":1430,"f_p_r_m1_ssrp":0.40377886634009796,"f_p_r_m3_ssc":1370,"f_p_r_m3_ssrp":0.6457268078889701,"f_p_r_m6_ssc":1268,"f_p_r_m6_ssrp":0.6921862667719021,"f_p_r_y1_ssc":1101,"f_p_r_y1_ssrp":0.7436363636363637,"f_p_r_y2_ssc":944,"f_p_r_y2_ssrp":0.9162248144220573,"f_p_r_y3_ssc":667,"f_p_r_y3_ssrp":0.9414414414414415,"f_p_r_y5_ssc":186,"f_p_r_y5_ssrp":0.8378378378378378,"f_cagr_p_r_fs_ssc":1420,"f_cagr_p_r_fs_ssrp":0.6680761099365751},"fp":{"stockId":3000000007310,"type":"fp","f_p_r_fys":-0.0019034435023367324,"f_p_r_m1":-0.023035230352303926,"f_p_r_m3":-0.0019034435023367324,"f_p_r_m6":-0.002248745891715531,"f_p_r_y1":0.055830129965217745,"f_p_r_y3":-0.01519549257299313,"f_cagr_p_r_fs":0.02176445221404788,"f_p_r_d1":0.00027337342810285215,"f_p_r_y2":0.066469446242023,"f_p_r_y5":-0.0532622076323408,"last_data_date":"2026-03-31T16:00:00.000Z"},"ff":{"stockId":3000000007310,"type":"ff","f_m_f":644061,"f_c_f":107218,"f_m_a_c_f":751279,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f_r":0.001,"f_m_a_c_f_r":0.007,"f_m_f_r":0.006,"f_fr_d":"2025-12-30T16:00:00.000Z"},"f_nlacan":{"stockId":3000000007310,"type":"f_nlacan","f_nv_d":"2026-03-31T16:00:00.000Z","f_nv":1.1536,"f_nv_cr":0.007159071066876077},"f_as":{"stockId":3000000007310,"type":"f_as","f_tas":121125746.84619999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017212,"name":"银华尊尚稳健养老目标一年持有期混合型发起式基金中基金(FOF)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","fofFundFlag":1,"stockCode":"017212","tickerId":17212,"shortName":"银华尊尚稳健养老一年持有混合发起式(FOF)Y","currency":"CNY","__csrcFundId":6449,"exchange":"jj","lastUpdated":"2025-01-08T23:14:33.365Z","inceptionDate":"2022-11-10T16:00:00.000Z","followedNum":6,"pensionTargetFlag":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"yhzswjylmbyncyqhhxfqsjjzjj(fof)"}],"bondHoldings":[{"_id":"6970e449022f6000e3fdb410","date":"2025-12-30T16:00:00.000Z","fundId":3000000007310,"stockCode":"019766","stockName":"25国债01","holdings":70900,"marketCap":7169089,"netValueRatio":0.0554,"lastUpdated":"2026-01-21T14:35:53.123Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"熊侃先生","d":"本基金的基金经理","wy":21,"md":"硕士学位。2004年11月至2006年6月任职于国信证券，担任金融工程分析师；2006年7月至今任职于银华基金管理有限公司，历任企业年金产品经理、企业年金和特定资产管理投资经理。自2018年12月13日至2025年7月25日担任银华尊和养老目标日期2035三年持有期混合型基金中基金（FOF）基金经理，自2019年8月14日起兼任银华尊尚稳健养老目标一年持有期混合型发起式基金中基金（FOF）基金经理，自2019年8月16日至2025年7月25日兼任银华尊和养老目标日期2030三年持有期混合型发起式基金中基金（FOF）基金经理，自2019年8月16日起兼任银华尊和养老目标日期2040三年持有期混合型发起式基金中基金（FOF）基金经理，自2022年1月4日起兼任银华尊颐稳健养老目标一年持有期混合型发起式基金中基金（FOF）基金经理，自2022年3月3日起兼任银华尊禧稳健养老目标一年持有期混合型发起式基金中基金（FOF）基金经理，自2022年3月25日起兼任银华尊和养老目标日期2045三年持有期混合型发起式基金中基金（FOF）基金经理，自2022年8月8日至2025年9月23日兼任银华玉衡定投三个月持有期混合型发起式基金中基金（FOF）基金经理，自2022年8月31日起兼任银华华利均衡优选一年持有期混合型基金中基金（FOF）基金经理，自2025年1月22日起兼任银华华丰三个月持有期混合型基金中基金（FOF）基金经理。具有从业资格，国籍：中国。","ad":"2019-08-13T16:00:00.000Z"},{"name":"张竞竞先生","d":"本基金的基金经理助理","wy":13,"md":"硕士学位。2012年7月加入银华基金，现任FOF投资管理部基金经理/基金经理助理。2022年8月16日起担任银华华智三个月持有期混合型基金中基金（FOF）基金经理。具有从业资格。国籍：中国。","ad":"2019-08-15T16:00:00.000Z"},{"name":"刘洛宁先生","d":"本基金的基金经理助理","wy":5,"md":"硕士研究生。曾就职于平安科技(深圳)有限公司、兴业经济研究咨询有限公司、中泰证券股份有限公司，2022年11月加入银华基金管理股份有限公司，现任FOF投资管理部基金经理/基金经理助理。自2025年12月1日起担任银华华智三个月持有期混合型基金中基金（FOF）基金经理。具有从业资格。国籍：中国。","ad":"2024-05-20T16:00:00.000Z"},{"name":"王嘉鹏先生","d":"本基金的基金经理助理","wy":8,"md":"硕士研究生。曾就职于建信基金管理有限责任公司，2023年3月加入银华基金管理股份有限公司。现任FOF投资管理部基金经理/基金经理助理。自2024年12月16日起担任银华华利均衡优选一年持有期混合型基金中基金（FOF）基金经理，自2025年1月22日起兼任银华华丰三个月持有期混合型基金中基金（FOF）基金经理，自2025年11月17日起兼任银华聚享多元配置三个月持有期混合型基金中基金（FOF）基金经理，自2026年2月10日起兼任银华华远多元配置六个月持有期混合型基金中基金（FOF）基金经理。具有从业资格。国籍：中国。","ad":"2024-05-20T16:00:00.000Z"},{"name":"李欣轩先生","d":"本基金的基金经理助理","wy":9,"md":"硕士研究生。曾就职于中国人寿财险北京市分公司，2018年1月加入银华基金管理股份有限公司，现任FOF投资管理部基金经理助理。具有从业资格。国籍：中国。","ad":"2025-10-17T16:00:00.000Z"},{"name":"吴致超先生","d":"本基金的基金经理助理","wy":13,"md":"硕士研究生。曾就职于花旗银行（伦敦）、瑞士银行（伦敦）、法国农业信贷银行（伦敦）、路通世纪（中国）科技有限公司，2019年5月加入银华基金管理股份有限公司，现任FOF投资管理部投资经理（专户）、投资经理助理（基金投顾业务）。具有从业资格。国籍：中国","ad":"2025-07-13T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1536},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1454},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1495},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1493},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1469},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1525},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1462},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1395},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1515},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1553},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1627},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1587},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1643},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1651},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1687},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1717},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1717},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1658},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1691},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1683},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1651},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1677},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1795},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1808},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1803},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.18},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1773},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1754},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.175},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1747},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.168},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1678},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1719},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1734},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1676},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1773},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1803},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.183},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1821},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1798},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1823},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1792},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1772},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1729},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1768},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1754},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1755},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1758},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1735},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.177},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.171},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1665},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.167},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1661},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1624},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1558},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1575},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1571},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1559},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1536},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1531},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1499},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1479},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1481},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1439},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1481},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1509},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1489},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1525},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1512},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1533},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1497},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1469},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1459},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1472},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1497},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1469},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1443},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1439},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1417},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1374},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1352},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1462},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.148},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1491},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1522},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1528},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1601},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.156},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1566},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1595},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1595},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.162},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1551},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1552},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1612},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1607},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.165},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1691},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1635},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1648},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1589},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.151},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.145},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.142},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1519},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1538},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.158},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1596},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1703},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1562},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1619},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1602},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1549},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1577},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1547},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1534},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1532},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1542},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1484},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1477},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1488},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1486},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1397},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1472},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1495},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1555},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1497},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1528},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1475},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1413},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1407},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1429},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1396},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1359},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1377},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1299},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1317},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1318},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1306},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1275},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1254},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1268},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1291},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1284},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1244},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.125},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.122},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1216},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1195},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1171},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1116},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1107},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1078},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1054},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1051},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1055},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1035},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1046},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1048},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1026},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1065},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1054},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1015},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1031},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0981},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0934},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0902},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0921},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0953},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0946},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0949},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0928},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0961},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0968},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0948},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0967},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0945},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.095},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0932},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0906},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0887},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0888},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0884},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0887},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0904},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0916},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0926},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0904},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0901},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0901},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0915},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.09},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.09},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0895},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0905},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0897},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0895},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0866},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0863},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0837},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0842},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0819},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0814},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0821},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0817},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0832},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0836},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0802},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0796},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0739},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0741},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0723},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0926},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0905},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.093},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0938},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0944},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0934},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0933},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0927},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.097},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0965},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.097},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0948},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0948},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0907},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0926},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0928},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0963},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0968},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0977},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0974},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0989},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0976},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.106},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.107},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1047},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1071},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.11},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1072},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1085},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1064},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1083},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.107},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1086},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1072},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1075},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1072},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.105},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1012},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.102},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1018},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1022},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1025},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1012},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1004},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1003},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.098},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0982},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0928},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0961},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0996},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1007},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.101},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0998},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0988},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1017},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1057},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1105},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1106},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1115},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1097},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1055},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1075},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.106},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1087},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.122},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1168},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1083},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1037},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.099},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1034},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1035},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0966},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0897},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0775},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.08},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0809},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0958},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0963},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0907},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0805},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1049},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1185},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.116},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1219},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1105},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1126},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0988},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1001},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0847},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0749},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0803},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0806},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0839},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0902},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0882},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0892},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0888},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0859},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0829},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0646},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0671},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0675},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0778},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0654},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.079},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0737},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1151},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0542},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.043},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0395},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0285},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0263},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0259},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0245},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0215},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0222},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0208},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.026},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0294},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0291},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0332},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0321},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0377},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0336},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0341},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0355},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0381},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0392},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0387},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0401},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0413},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0462},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0441},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.045},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0435},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0472},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0456},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0462},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0468},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0459},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0442},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0542},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0596},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0611},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0487},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0524},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0526},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0465},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0512},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.055},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0652},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0676},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0703},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0681},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.073},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0722},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0727},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.074},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0671},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0709},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0649},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0704},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0684},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0713},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0746},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0785},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0734},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0734},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0687},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0752},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0713},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0713},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0786},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.08},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0839},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0859},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0839},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0866},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0849},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0878},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0852},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0886},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0937},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0895},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0904},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0909},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0943},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0933},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0965},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0906},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0942},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1013},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1028},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1067},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1015},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0976},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0976},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0999},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0997},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.1001},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0986},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0735},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0776},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0767},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0666},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.076},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0742},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0738},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.072},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0764},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000007310,"lxr_nv_fc":1.0742}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}