window.pageData = {"fund":{"_id":3000000009034,"name":"建信上海金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","feederFundFlag":1,"stockCode":"009034","tickerId":9034,"shortName":"建信上海金ETF联接C","exchange":"jj","inceptionDate":"2020-08-04T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050500000,"currency":"CNY","etfFundFlag":1,"indexFundFlag":1,"status":"normal","setUpDate":"2020-08-04T16:00:00.000Z","setUpAssetScale":24926771.17,"setUpShares":24926771.17,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxshjjyxkfszqtzjjljjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"朱金钰","stockType":"fund_manager","stockCode":"8801622208","exchange":"fm","tickerId":261025199810}],"targetFunds":[{"shortName":"建信上海金ETF","stockType":"fund","stockCode":"518860","exchange":"sh","tickerId":518860}],"hotMetrics":{"fss":{"stockId":3000000009034,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0003,"f_ind_h_s_r":0.9997,"f_h_a":770581,"f_h_s_a":2547,"f_ind_h_s_r_c_1y":-0.00029999999999996696,"f_ind_h_s_r_c_hy":-0.00029999999999996696,"f_ins_h_s_r_c_1y":0.0003,"f_ins_h_s_r_c_hy":0.0003,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009034,"type":"fpr","f_p_r_fys_ssc":58,"f_p_r_fys_ssrp":0.15789473684210525,"f_p_r_m1_ssc":58,"f_p_r_m1_ssrp":0.7894736842105263,"f_p_r_m3_ssc":58,"f_p_r_m3_ssrp":0.2982456140350877,"f_p_r_m6_ssc":58,"f_p_r_m6_ssrp":0.631578947368421,"f_p_r_y1_ssc":58,"f_p_r_y1_ssrp":0.47368421052631576,"f_p_r_y2_ssc":51,"f_p_r_y2_ssrp":0.4,"f_p_r_y3_ssc":47,"f_p_r_y3_ssrp":0.45652173913043476,"f_cagr_p_r_fs_ssc":58,"f_cagr_p_r_fs_ssrp":0.40350877192982454,"f_p_r_y5_ssc":40,"f_p_r_y5_ssrp":0.5128205128205128},"fp":{"stockId":3000000009034,"type":"fp","f_p_r_fys":0.07443451984179927,"f_p_r_m1":-0.08886041603858863,"f_p_r_m3":0.043189368770764736,"f_p_r_m6":0.16006141445158883,"f_p_r_y1":0.4007299692949444,"f_cagr_p_r_fs":0.16815994047593463,"f_p_r_d1":0.0024639878695982276,"f_p_r_y3":1.2783641160949917,"f_p_r_y2":0.8435379336637483,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y5":1.6354916067146363},"ff":{"stockId":3000000009034,"type":"ff","f_m_f":23427,"f_m_f_r":0.005,"f_c_f":4685,"f_c_f_r":0.001,"f_m_a_c_f":28112,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-24T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000009034,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":2.4178,"f_nv_cr":0.0066616704138562355},"f_as":{"stockId":3000000009034,"type":"f_as","f_tas":2653153233.6036,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009033,"__csrcFundId":7896,"stockCode":"009033","name":"建信上海金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":9033,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-03-31T21:46:54.706Z","status":"normal","exchange":"jj","shortName":"建信上海金ETF联接A","inceptionDate":"2020-08-04T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050500000,"currency":"CNY","masterFundShortName":"建信上海金ETF联接","setUpDate":"2020-08-04T16:00:00.000Z","setUpAssetScale":250695023.61,"setUpShares":250695023.61,"pinyin":"jxshjjyxkfszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1},{"_id":3000000023685,"name":"建信上海金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"023685","tickerId":23685,"shortName":"建信上海金ETF联接D","currency":"CNY","__csrcFundId":7896,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-04-18T23:07:54.666Z","inceptionDate":"2025-04-06T16:00:00.000Z","pinyin":"jxshjjyxkfszqtzjjljjj"}],"bondHoldings":[{"_id":"6970e450022f6000e3fdb6c5","date":"2025-12-30T16:00:00.000Z","fundId":3000000009033,"stockCode":"250206","stockName":"25国开06","holdings":500000,"marketCap":50588027,"netValueRatio":0.0141,"lastUpdated":"2026-01-21T14:36:00.560Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.4178},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.4018},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.4473},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3841},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3867},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3643},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.4228},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3525},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3383},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3024},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2978},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3453},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2609},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1791},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.4025},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.458},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5719},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5779},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5834},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6175},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6499},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6588},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6536},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6313},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.636},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.656},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6617},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.7303},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.7559},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6469},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6435},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6524},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6513},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5569},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5996},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6045},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5878},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5996},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5131},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5515},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6296},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5198},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3406},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6771},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.8678},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.7171},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6353},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.6305},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5597},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.4984},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.5097},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.434},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.4152},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3836},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3843},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3949},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3668},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3621},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3177},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3006},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.304},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.316},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2934},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2503},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2673},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3153},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3332},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3168},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.331},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3273},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2946},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2525},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2532},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2511},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2348},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2599},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2307},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2034},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1998},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.19},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2044},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2099},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1943},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2009},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2061},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2153},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1933},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1798},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1797},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1796},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1432},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1361},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1543},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1649},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1238},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1484},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2009},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2171},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1834},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1905},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1601},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1275},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1208},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1071},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1148},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1276},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1298},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1037},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1021},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.0828},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1588},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1694},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1778},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1994},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2914},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2483},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.3041},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2367},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.2148},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1688},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.141},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.0842},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.1115},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":2.0226},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9995},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9777},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9739},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9844},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.972},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9502},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9164},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.91},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9326},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9451},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9232},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9287},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9219},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9263},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9288},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9023},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8853},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8788},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.882},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8575},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8451},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8158},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8118},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8072},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8061},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8016},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7896},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7926},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7872},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7928},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7982},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7946},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8013},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7982},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7953},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8036},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8212},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8152},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8124},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8099},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8056},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7826},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7817},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7889},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7845},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7922},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7973},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8016},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8326},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8151},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8074},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7963},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7951},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.796},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8039},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8056},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7905},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7888},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7751},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7957},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7845},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7972},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8068},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7946},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7934},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7745},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7773},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7959},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7939},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.791},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8104},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8047},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8121},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8204},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8194},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8364},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8402},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8186},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8028},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7975},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7947},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8151},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8163},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8144},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8147},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7877},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7723},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7892},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7892},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8032},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8072},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8087},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8033},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7505},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7524},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7433},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7121},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7658},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.777},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7842},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8273},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8329},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8586},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8444},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8128},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8213},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8112},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8282},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8434},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8301},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.9203},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8637},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8338},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8299},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.8099},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7713},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7707},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.758},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7261},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6884},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6707},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6662},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7151},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7037},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.7097},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6943},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.678},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6504},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6471},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.642},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6439},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6441},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6513},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6477},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6308},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6206},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6179},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5945},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5831},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5782},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5867},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5828},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5852},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5878},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5758},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5657},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5654},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5761},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5824},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5955},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.596},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5924},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.6038},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5989},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5884},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5753},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5997},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5913},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5852},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5945},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5785},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5576},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5567},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5574},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5056},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5106},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5048},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.5033},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4908},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4907},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4931},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.489},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4836},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4781},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4879},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4833},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4732},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.466},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4603},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4593},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4652},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4535},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4409},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4413},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4462},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4452},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4431},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.441},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4456},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.432},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4312},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4424},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4441},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4447},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.459},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4709},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4611},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4488},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4433},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4361},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4419},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4414},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4432},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4307},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4402},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4288},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4367},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4234},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4422},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4585},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4414},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4265},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4232},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.402},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3857},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3846},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4113},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4143},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.437},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.436},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.425},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4566},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4562},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4568},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.467},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4807},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4859},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4704},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4598},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4543},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4546},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4658},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4585},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4568},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4421},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4323},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4258},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4075},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.4066},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3934},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3777},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3731},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3898},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3912},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3981},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.398},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3953},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3866},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3874},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3752},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3634},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3654},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3664},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3468},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3486},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3422},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3339},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3428},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3388},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3313},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3393},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3371},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3458},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3472},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3463},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3481},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3476},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3404},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3447},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3486},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3438},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3426},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3294},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3275},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3298},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3334},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3228},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3135},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3026},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3024},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2988},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3108},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3406},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3348},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3244},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3125},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3122},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3029},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2992},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3298},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3154},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3219},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3225},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3554},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3562},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3392},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3262},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3266},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3194},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3145},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3088},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3152},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.311},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3079},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3007},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2939},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2918},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2916},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2917},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2772},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2847},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2921},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2907},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3098},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3027},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2928},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2887},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2876},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2855},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2848},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2847},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2778},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3169},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3153},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2968},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3031},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2935},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3029},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.299},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.309},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.302},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3012},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2969},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3104},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3392},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.338},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3522},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3211},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3202},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3083},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3002},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3039},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3098},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2814},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2835},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2854},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2823},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2897},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2934},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2912},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2921},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.2787},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3082},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3298},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3242},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3293},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3272},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009034,"lxr_nv_fc":1.3192}],"indexCandlestickList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48114,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}