window.pageData = {"fund":{"_id":3000000007660,"stockCode":"007660","areaCode":"cn","stockType":"fund","tickerId":7660,"fundSecondLevel":"fof","status":"normal","exchange":"jj","name":"招商和悦均衡养老目标三年持有期混合型发起式基金中基金（FOF）","shortName":"招商和悦均衡养老三年持有期混合发起式（FOF）A","custody":"中国工商银行股份有限公司","fundType":null,"ipoDate":"2019-11-10T16:00:00.000Z","setUpScale":18368600,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-02T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商和悦均衡养老三年持有期混合发起式（FOF）","fofFundFlag":1,"setUpDate":"2019-12-02T16:00:00.000Z","pinyin":"zshyjhylmbsncyqhhxfqsjjzjj(fof)","pensionTargetFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"章鸽武","stockType":"fund_manager","stockCode":"db20675143","exchange":"fm","tickerId":260723198610}],"hotMetrics":{"fss":{"stockId":3000000007660,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1389,"f_ins_h_s_r_c_hy":0.07629999999999999,"f_ins_h_s_r_c_1y":0.05600000000000001,"f_ind_h_s_r":0.8611,"f_ind_h_s_r_c_hy":-0.07629999999999992,"f_ind_h_s_r_c_1y":-0.05599999999999994,"f_h_a":2275,"f_h_s_a":62597,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007660,"type":"fpr","f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.22149122807017543,"f_p_r_m1_ssc":1439,"f_p_r_m1_ssrp":0.3894297635605007,"f_p_r_m3_ssc":1385,"f_p_r_m3_ssrp":0.25722543352601157,"f_p_r_m6_ssc":1269,"f_p_r_m6_ssrp":0.21529968454258674,"f_p_r_y1_ssc":1117,"f_p_r_y1_ssrp":0.3602150537634409,"f_p_r_y2_ssc":942,"f_p_r_y2_ssrp":0.37300743889479276,"f_p_r_y3_ssc":682,"f_p_r_y3_ssrp":0.2290748898678414,"f_p_r_y5_ssc":188,"f_p_r_y5_ssrp":0.11764705882352941,"f_cagr_p_r_fs_ssc":1437,"f_cagr_p_r_fs_ssrp":0.3293871866295265},"fp":{"stockId":3000000007660,"type":"fp","f_p_r_fys":0.06497789628798034,"f_p_r_m1":0.044528561596696825,"f_p_r_m3":0.011597680463907745,"f_p_r_m6":0.0874113348140726,"f_p_r_y1":0.23450463640800479,"f_p_r_y3":0.23199935059664023,"f_cagr_p_r_fs":0.0675098060669943,"f_p_r_d1":0.0024179898444427472,"f_p_r_y2":0.30746037215713384,"f_p_r_y5":0.21796003531016872,"last_data_date":"2026-04-21T16:00:00.000Z"},"ff":{"stockId":3000000007660,"type":"ff","f_m_f":245772,"f_m_f_r":0.006,"f_c_f":169719,"f_c_f_r":0.0015,"f_m_a_c_f":415491,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-12-01T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000007660,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":1.5177,"f_nv_cr":0.005099337748344368},"f_as":{"stockId":3000000007660,"type":"f_as","f_tas":93769885.4852,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017395,"name":"招商和悦均衡养老目标三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":"017395","tickerId":17395,"shortName":"招商和悦均衡养老三年持有期混合（FOF）Y","currency":"CNY","__csrcFundId":6794,"exchange":"jj","lastUpdated":"2025-01-08T23:14:33.862Z","fundCollectionId":4000050210000,"inceptionDate":"2022-11-21T16:00:00.000Z","followedNum":12,"pensionTargetFlag":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"zshyjhylmbsncyqhhxfqsjjzjj(fof)"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockId":962,"holdings":41400,"marketCap":1838574,"netValueRatio":0.0084,"quarterlyChange":0.34331518451300624,"stock":{"stockCode":"000962","exchange":"sz","stockType":"company","tickerId":962,"name":"东方钽业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockId":688012,"holdings":4344,"marketCap":1330914,"netValueRatio":0.0061,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockId":2683,"holdings":26000,"marketCap":1018160,"netValueRatio":0.0047,"quarterlyChange":-0.18075313807531423,"stock":{"stockCode":"002683","exchange":"sz","stockType":"company","tickerId":2683,"name":"广东宏大"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockId":300395,"holdings":10962,"marketCap":1001926,"netValueRatio":0.0046,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockId":2534,"holdings":52200,"marketCap":843552,"netValueRatio":0.0039,"quarterlyChange":-0.03637447823494322,"stock":{"stockCode":"002534","exchange":"sz","stockType":"company","tickerId":2534,"name":"西子洁能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockId":600353,"holdings":54200,"marketCap":768556,"netValueRatio":0.0035,"quarterlyChange":-0.12034739454094279,"stock":{"stockCode":"600353","exchange":"sh","stockType":"company","tickerId":600353,"name":"旭光电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockId":2946,"holdings":41100,"marketCap":738978,"netValueRatio":0.0034,"quarterlyChange":-0.025939322578678925,"stock":{"stockCode":"002946","exchange":"sz","stockType":"company","tickerId":2946,"name":"新乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockId":534,"holdings":20700,"marketCap":733608,"netValueRatio":0.0034,"quarterlyChange":0.6109090909090911,"stock":{"stockCode":"000534","exchange":"sz","stockType":"company","tickerId":534,"name":"万泽股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockId":600490,"holdings":95300,"marketCap":727139,"netValueRatio":0.0033,"quarterlyChange":-0.012936610608020316,"stock":{"stockCode":"600490","exchange":"sh","stockType":"company","tickerId":600490,"name":"鹏欣资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockId":1000000000000981,"holdings":15500,"marketCap":693866,"netValueRatio":0.0032,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}}],"bondHoldings":[{"_id":"69e8f9a51398d7984300106d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockCode":"019792","stockName":"25国债19","holdings":107000,"marketCap":10780804,"netValueRatio":0.0495,"lastUpdated":"2026-04-22T16:39:01.777Z"},{"_id":"69e8f9a51398d7984300106e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007660,"stockCode":"019827","stockName":"26国债01","holdings":4000,"marketCap":401056,"netValueRatio":0.0018,"lastUpdated":"2026-04-22T16:39:01.781Z"}],"lastFsMetrics":{"latestTurnoverRate":0.2086703695089992,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5177},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.51},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5096},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5022},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4909},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4923},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4829},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4815},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4719},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4744},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4429},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4546},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4372},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4484},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4474},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4399},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4512},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.438},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4206},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.453},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.46},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4816},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4736},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4865},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4873},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4963},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5042},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5074},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4924},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5028},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4973},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.49},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4978},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5274},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5263},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5221},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5191},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5091},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5029},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5031},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5001},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.481},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4835},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4944},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4895},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4714},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5007},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5145},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5178},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5093},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5055},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5085},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.5003},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4983},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4867},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4928},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4849},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4849},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4837},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4797},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4908},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4729},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4587},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4571},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4553},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4443},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4251},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4282},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4262},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4206},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4135},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4134},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4024},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.395},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3997},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3833},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.398},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4014},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3886},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3947},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3911},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3969},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3922},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3812},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3795},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3845},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3907},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3837},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3758},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3761},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3734},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3639},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3578},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3809},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3878},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3865},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3955},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3989},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4114},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4007},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.404},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4087},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4071},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4127},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3995},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3966},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4078},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4063},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4156},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4266},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4155},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.419},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4073},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3957},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3896},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3854},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4064},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4116},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4148},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4122},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4284},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3919},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.4005},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3998},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3904},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3873},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3952},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3873},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3843},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3868},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3877},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3714},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.371},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3739},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3697},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3495},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3683},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.375},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3893},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3812},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3759},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3761},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3608},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3473},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3485},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3418},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3438},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3358},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3251},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3328},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3165},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3168},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3171},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3119},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3065},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2972},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3007},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3091},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3085},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3033},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3043},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2993},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.3},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2959},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.29},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2872},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2799},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2802},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2779},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2754},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2719},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2706},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2734},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.266},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.267},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2691},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2659},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2703},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2666},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2589},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2599},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2494},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2418},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2378},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2405},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2499},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2502},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2527},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2509},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2529},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2518},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.247},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2511},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2458},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2473},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2466},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2428},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2379},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2384},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2413},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2402},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2437},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2471},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2437},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2402},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2377},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2381},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2454},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.244},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2473},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2394},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2427},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2406},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2368},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2232},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.227},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2271},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2281},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2294},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2202},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.221},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2199},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2216},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.223},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.219},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2148},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2031},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1906},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1843},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2453},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2407},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2435},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2477},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2463},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.246},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2473},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2487},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2605},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2653},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2673},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2631},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2628},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2492},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2534},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2545},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2512},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2536},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2437},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2407},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2355},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2325},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2478},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.248},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2405},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2464},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2476},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2409},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2393},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2315},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2395},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2391},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2392},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2341},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2355},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2301},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2218},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2135},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2139},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2102},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2105},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2138},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2134},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2111},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2085},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2064},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2107},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1946},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1952},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2034},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2037},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2052},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1998},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2009},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2097},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2244},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2351},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2352},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2339},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2311},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2277},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2316},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2316},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2291},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2346},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2397},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2531},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2456},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2379},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2392},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2325},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2307},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2356},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2361},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2291},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2199},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2232},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2113},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2131},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2148},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2339},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2326},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2279},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2196},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2391},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2533},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2506},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2581},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.249},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2508},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2387},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2395},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2234},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2152},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2206},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2174},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2193},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2269},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2227},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2166},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2226},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2211},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2189},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2143},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1945},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1983},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1994},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2121},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1983},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2139},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2107},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.2559},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1519},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1319},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1269},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1097},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1087},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1086},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1034},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1072},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1075},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1061},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1103},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1159},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1141},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1169},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1147},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1229},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1179},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1161},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1215},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1211},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1208},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1235},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1257},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1317},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1303},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1306},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1275},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1317},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1299},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1341},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.135},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.135},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1317},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.141},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1452},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.147},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1334},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1343},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1357},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1315},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1339},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1377},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1482},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1497},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1491},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1471},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1483},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1451},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1465},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1467},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1386},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1403},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1339},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1403},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1386},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1437},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1469},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1494},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1456},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1456},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1427},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1484},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1419},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1445},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1531},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.153},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1573},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1594},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1565},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1578},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1575},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1595},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1578},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1621},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1661},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1632},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1643},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.164},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1663},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1661},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1697},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.165},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1708},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1787},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1781},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1816},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1778},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1728},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1726},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1755},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1744},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1765},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007660,"lxr_nv_fc":1.1779}],"indexCandlestickList":[{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48240,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}