window.pageData = {"fund":{"_id":3000000008159,"name":"招商盛鑫优选3个月持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-13T16:00:00.000Z","fundStatus":"normal","stockCode":"008159","tickerId":8159,"shortName":"招商盛鑫优选3个月持有期混合（FOF）C","exchange":"jj","followedNum":1,"fundCollectionId":4000050210000,"currency":"CNY","fofFundFlag":1,"status":"normal","setUpDate":"2020-05-13T16:00:00.000Z","setUpAssetScale":108317456.05,"setUpShares":108317456.05,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zssxyx3gycyqhhxjjzjj(fof)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"杨宇","stockType":"fund_manager","stockCode":"j101019750","exchange":"fm","tickerId":2525246600}],"hotMetrics":{"fss":{"stockId":3000000008159,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":261,"f_h_s_a":58490,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008159,"type":"fpr","f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.36330409356725146,"f_p_r_m1_ssc":1449,"f_p_r_m1_ssrp":0.31284530386740333,"f_p_r_m3_ssc":1391,"f_p_r_m3_ssrp":0.8273381294964028,"f_p_r_m6_ssc":1276,"f_p_r_m6_ssrp":0.41568627450980394,"f_p_r_y1_ssc":1127,"f_p_r_y1_ssrp":0.23712255772646537,"f_p_r_y2_ssc":948,"f_p_r_y2_ssrp":0.2925026399155227,"f_p_r_y3_ssc":684,"f_p_r_y3_ssrp":0.4260614934114202,"f_cagr_p_r_fs_ssc":1442,"f_cagr_p_r_fs_ssrp":0.8639833448993754,"f_p_r_y5_ssc":191,"f_p_r_y5_ssrp":0.9157894736842105},"fp":{"stockId":3000000008159,"type":"fp","f_p_r_fys":0.04096889952153093,"f_p_r_m1":0.04555466559871846,"f_p_r_m3":-0.029641330607693694,"f_p_r_m6":0.03437004754358175,"f_p_r_y1":0.30848264628492705,"f_cagr_p_r_fs":0.007304933149681503,"f_p_r_d1":0.006688556487899788,"f_p_r_y3":0.14859216893973048,"f_p_r_y2":0.3581740148263761,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y5":-0.06273559504577098},"ff":{"stockId":3000000008159,"type":"ff","f_m_f":170819,"f_m_f_r":0.008,"f_c_f":40275,"f_c_f_r":0.002,"f_m_a_c_f":211094,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-03T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000008159,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.0443,"f_nv_cr":-0.006847360912981548},"f_as":{"stockId":3000000008159,"type":"f_as","f_tas":8563995.412,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008158,"__csrcFundId":7399,"stockCode":"008158","name":"招商盛鑫优选3个月持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":8158,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:06:27.922Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-13T16:00:00.000Z","shortName":"招商盛鑫优选3个月（FOF）(008158)","followedNum":0,"fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商盛鑫优选3个月（FOF）","fofFundFlag":1,"setUpDate":"2020-05-13T16:00:00.000Z","setUpAssetScale":184977647.46,"setUpShares":184977647.46,"pinyin":"zssxyx3gycyqhhxjjzjj(fof)"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockId":1000000000000700,"holdings":400,"marketCap":170939,"netValueRatio":0.0045,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockId":1000000000001801,"holdings":2199,"marketCap":164842,"netValueRatio":0.0043,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockId":300750,"holdings":400,"marketCap":160680,"netValueRatio":0.0042,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockId":688981,"holdings":1271,"marketCap":119537,"netValueRatio":0.0031,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockId":2028,"holdings":400,"marketCap":80800,"netValueRatio":0.0021,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockId":600893,"holdings":1500,"marketCap":72090,"netValueRatio":0.0019,"quarterlyChange":0.20059955033724752,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockId":300274,"holdings":400,"marketCap":60304,"netValueRatio":0.0016,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockId":1000000000001530,"holdings":3000,"marketCap":59969,"netValueRatio":0.0016,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockId":300855,"holdings":1600,"marketCap":57904,"netValueRatio":0.0015,"quarterlyChange":0.1204334365325086,"stock":{"stockCode":"300855","tickerId":300855,"exchange":"sz","stockType":"company","name":"图南股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockId":1000000000001171,"holdings":2995,"marketCap":38529,"netValueRatio":0.001,"quarterlyChange":0.5145530145530153,"stock":{"stockCode":"01171","exchange":"hk","stockType":"company","tickerId":1171,"name":"兖矿能源"}}],"bondHoldings":[{"_id":"69e8f9bb1398d79843001266","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockCode":"019785","stockName":"25国债13","holdings":20000,"marketCap":2019019,"netValueRatio":0.0527,"lastUpdated":"2026-04-22T16:39:23.549Z"},{"_id":"69e8f9bb1398d79843001267","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockCode":"019773","stockName":"25国债08","holdings":2000,"marketCap":202654,"netValueRatio":0.0053,"lastUpdated":"2026-04-22T16:39:23.553Z"},{"_id":"69e8f9bb1398d79843001268","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008158,"stockCode":"019792","stockName":"25国债19","holdings":1000,"marketCap":100755,"netValueRatio":0.0026,"lastUpdated":"2026-04-22T16:39:23.556Z"}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0443},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0515},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0498},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0582},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0503},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.049},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.045},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0322},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0317},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0216},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0223},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0116},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0167},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9883},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0027},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9835},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9958},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9988},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9899},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0005},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9891},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9742},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0014},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0064},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0248},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0188},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0313},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0319},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0382},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0438},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0428},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0284},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0392},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0317},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0248},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0324},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0602},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0619},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0595},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0607},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0528},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0531},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0529},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.05},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0345},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0371},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0471},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0431},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0263},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0591},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0745},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0762},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0687},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0647},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.067},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0592},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0568},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0477},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0522},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0492},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0494},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0485},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0448},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0526},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0412},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0315},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0337},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0323},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0191},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0032},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0079},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0054},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.002},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9966},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9961},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9877},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9822},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9871},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.972},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9832},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9884},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9796},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9874},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9854},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9914},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9877},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.98},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9792},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9825},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9869},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9787},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9738},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9735},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9705},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.961},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9572},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9781},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9827},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9817},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9915},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9971},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0098},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9992},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9992},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.004},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0011},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.006},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9941},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9913},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0035},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0024},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0121},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0221},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0096},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0161},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0046},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.993},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9844},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.98},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.999},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0018},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0057},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0119},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0349},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0011},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0134},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0076},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9946},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9936},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":1.0013},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9923},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9892},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9886},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9884},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9742},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.972},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9749},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9715},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9505},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9727},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9734},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9882},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9762},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9678},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9639},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9444},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9283},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9305},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9247},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9265},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9172},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9063},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.9134},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.891},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8923},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8938},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8894},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8842},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8778},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8823},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8894},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8858},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8802},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8805},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8735},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8728},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8695},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8635},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8603},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8515},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8524},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.847},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8448},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8426},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8408},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8432},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.835},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8381},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8394},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8351},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8387},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8363},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8301},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8319},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8244},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8174},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8151},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8161},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8238},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8226},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8249},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.824},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8275},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8268},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8228},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8255},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8194},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8206},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8184},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.814},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8097},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8098},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8119},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8155},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8194},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.824},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8199},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8143},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.814},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8147},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8211},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8178},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.82},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8107},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8137},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8121},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8125},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7981},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7994},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8015},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7967},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7894},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7911},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7888},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7948},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7956},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.79},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7841},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7691},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7607},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7581},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8271},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8242},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8301},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8348},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8318},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8314},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8359},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8328},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8452},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8523},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.854},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8475},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8468},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8325},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.838},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8393},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8364},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8393},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8278},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8223},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8195},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8194},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8385},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8398},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8306},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8387},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8418},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8278},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8293},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8221},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.828},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8271},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8241},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8187},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.821},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8184},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8099},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8019},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8071},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.802},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8052},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8095},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8071},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8026},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7981},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7941},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7977},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7811},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7831},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7922},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7942},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.795},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7902},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.791},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7971},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8099},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8179},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8174},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8186},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.816},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8116},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8148},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8147},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8122},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8149},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8213},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8326},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8249},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8179},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8163},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8081},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8088},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8121},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8115},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8054},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7978},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8045},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7927},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7948},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7965},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8149},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8158},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8112},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8033},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8174},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8308},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8282},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8353},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8317},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8361},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.824},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8277},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8155},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8085},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8102},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.812},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8162},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8229},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8194},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8153},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8223},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8202},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8151},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8137},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7936},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8005},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8022},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8198},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8078},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8239},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.816},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8604},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7559},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7332},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7298},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7083},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7077},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7072},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7015},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7011},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.6995},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7064},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7129},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7127},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7165},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7123},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7221},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7131},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7097},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7149},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7138},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7125},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7132},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.715},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7219},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7202},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7182},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7161},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7223},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7206},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7215},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7215},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7194},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7157},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7268},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7354},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.74},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7238},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7293},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7316},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7261},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7316},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7378},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7529},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7541},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7569},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7532},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7585},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7579},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7611},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7607},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7507},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7544},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.747},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7542},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7524},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.755},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7581},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7633},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.759},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7592},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7548},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7643},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7599},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7615},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.77},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7718},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7766},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7782},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7757},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7766},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7758},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7781},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7765},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7827},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7885},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7827},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7814},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7826},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7875},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7871},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7919},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7839},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7905},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7997},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.801},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8082},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8039},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7993},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.7998},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.804},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8035},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8036},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008159,"lxr_nv_fc":0.8028}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48278,"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"}}