window.pageData = {"fund":{"_id":3000000009460,"stockCode":"009460","name":"安信禧悦稳健养老目标一年持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":9460,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"安信禧悦稳健养老一年持有混合（FOF）A","inceptionDate":"2020-06-08T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050700000,"currency":"CNY","masterFundShortName":"安信禧悦稳健养老一年持有混合（FOF）","fofFundFlag":1,"setUpDate":"2020-06-08T16:00:00.000Z","setUpAssetScale":420409668.59,"setUpShares":420409668.59,"pinyin":"axxywjylmbyncyqhhxjjzjj(fof)","pensionTargetFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"managers":[{"name":"占冠良","stockType":"fund_manager","stockCode":"8801313552","exchange":"fm","tickerId":260712070060}],"hotMetrics":{"fss":{"stockId":3000000009460,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7622,"f_ins_h_s_r_c_hy":0.04189999999999994,"f_ins_h_s_r_c_1y":0.06929999999999992,"f_ind_h_s_r":0.2378,"f_ind_h_s_r_c_hy":-0.04189999999999999,"f_ind_h_s_r_c_1y":-0.06929999999999997,"f_h_a":1478,"f_h_s_a":22523,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009460,"type":"fpr","f_p_r_fys_ssc":1367,"f_p_r_fys_ssrp":0.6032210834553441,"f_p_r_m1_ssc":1465,"f_p_r_m1_ssrp":0.5812841530054644,"f_p_r_m3_ssc":1401,"f_p_r_m3_ssrp":0.49142857142857144,"f_p_r_m6_ssc":1297,"f_p_r_m6_ssrp":0.6257716049382716,"f_p_r_y1_ssc":1129,"f_p_r_y1_ssrp":0.6418439716312057,"f_p_r_y2_ssc":948,"f_p_r_y2_ssrp":0.6916578669482577,"f_p_r_y3_ssc":691,"f_p_r_y3_ssrp":0.6521739130434783,"f_cagr_p_r_fs_ssc":1447,"f_cagr_p_r_fs_ssrp":0.573997233748271,"f_p_r_y5_ssc":192,"f_p_r_y5_ssrp":0.2094240837696335},"fp":{"stockId":3000000009460,"type":"fp","f_p_r_fys":0.029219975237309015,"f_p_r_m1":0.019208762465260598,"f_p_r_m3":0.017794465757897227,"f_p_r_m6":0.026931312798550433,"f_p_r_y1":0.10766634094341287,"f_cagr_p_r_fs":0.038017085868302214,"f_p_r_d1":0.0022174915735320155,"f_p_r_y3":0.11879766711529816,"f_p_r_y2":0.15080756806645135,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y5":0.19286329283459303},"ff":{"stockId":3000000009460,"type":"ff","f_m_f":150810,"f_m_f_r":0.004,"f_c_f":27854,"f_c_f_r":0.0008,"f_m_a_c_f":178664,"f_m_a_c_f_r":0.0048000000000000004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0008,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.0048000000000000004},"f_nlacan":{"stockId":3000000009460,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.2469,"f_nv_cr":-0.0010414997596539521},"f_as":{"stockId":3000000009460,"type":"f_as","f_tas":51354050.666099995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018361,"name":"安信禧悦稳健养老目标一年持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","pensionTargetFlag":1,"stockCode":"018361","tickerId":18361,"shortName":"安信禧悦稳健养老一年持有混合（FOF）Y","currency":"CNY","__csrcFundId":7561,"exchange":"jj","lastUpdated":"2025-01-08T23:14:35.594Z","inceptionDate":"2023-05-08T16:00:00.000Z","followedNum":4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"axxywjylmbyncyqhhxjjzjj(fof)"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockId":2602,"holdings":18800,"marketCap":300048,"netValueRatio":0.0058,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockId":933,"holdings":7000,"marketCap":215600,"netValueRatio":0.0042,"quarterlyChange":0.12122315253003313,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockId":300308,"holdings":300,"marketCap":170823,"netValueRatio":0.0033,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockId":807,"holdings":5200,"marketCap":161200,"netValueRatio":0.0031,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockId":300723,"holdings":4600,"marketCap":149178,"netValueRatio":0.0029,"quarterlyChange":-0.03338301043219016,"stock":{"stockCode":"300723","exchange":"sz","stockType":"company","tickerId":300723,"name":"一品红"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockId":603799,"holdings":2288,"marketCap":134374,"netValueRatio":0.0026,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockId":300904,"holdings":2200,"marketCap":129118,"netValueRatio":0.0025,"quarterlyChange":-0.06260980674013772,"stock":{"name":"威力传动","exchange":"sz","stockType":"company","stockCode":"300904","tickerId":300904}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockId":1000000000000883,"holdings":5000,"marketCap":123613,"netValueRatio":0.0024,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockId":600256,"holdings":17500,"marketCap":116725,"netValueRatio":0.0023,"quarterlyChange":0.35569105691056935,"stock":{"stockCode":"600256","exchange":"sh","stockType":"company","tickerId":600256,"name":"广汇能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockId":1000000000006166,"holdings":1900,"marketCap":112399,"netValueRatio":0.0022,"quarterlyChange":-0.2834224598930477,"stock":{"stockCode":"06166","exchange":"hk","stockType":"company","tickerId":6166,"name":"剑桥科技"}}],"bondHoldings":[{"_id":"69e7d73f6201787ae12a50d8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockCode":"019827","stockName":"26国债01","holdings":15000,"marketCap":1503960,"netValueRatio":0.029,"lastUpdated":"2026-04-21T19:59:59.910Z"},{"_id":"69e7d73f6201787ae12a50d9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockCode":"019773","stockName":"25国债08","holdings":9000,"marketCap":911947,"netValueRatio":0.0176,"lastUpdated":"2026-04-21T19:59:59.913Z"},{"_id":"69e7d73f6201787ae12a50da","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockCode":"019771","stockName":"25国债06","holdings":2000,"marketCap":200868,"netValueRatio":0.0039,"lastUpdated":"2026-04-21T19:59:59.916Z"},{"_id":"69e7d73f6201787ae12a50db","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockCode":"127045","stockName":"牧原转债","holdings":800,"marketCap":101599,"netValueRatio":0.002,"lastUpdated":"2026-04-21T19:59:59.919Z"},{"_id":"69e7d73f6201787ae12a50dc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009460,"stockCode":"102298","stockName":"国债2508","holdings":1000,"marketCap":101327,"netValueRatio":0.002,"lastUpdated":"2026-04-21T19:59:59.922Z"}],"lastFsMetrics":{"latestTurnoverRate":0.20306261073350945,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2469},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2482},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2466},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.234},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2368},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2359},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2402},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2357},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2354},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.234},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2286},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2288},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2247},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2244},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2217},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2234},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2127},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2149},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2061},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.211},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2098},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.205},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.21},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2051},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1974},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2097},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2138},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2213},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2191},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2243},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2253},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2283},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2308},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2307},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.225},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2288},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2276},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2247},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.228},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2397},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.24},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2384},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2393},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2361},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2344},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2339},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2328},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2251},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2262},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2319},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2316},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2215},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2377},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2455},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2446},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2405},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2392},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2399},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2365},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2356},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2316},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2344},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2352},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.236},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2353},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2338},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2333},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2302},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2262},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2276},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2244},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2197},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2115},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2139},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2135},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2129},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2108},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2107},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2057},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2018},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.203},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1965},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2028},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2081},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2058},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2096},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2077},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2102},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2082},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2051},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2041},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2067},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.21},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2073},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.205},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2058},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2039},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1981},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1938},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2056},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2066},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2068},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2113},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2148},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2213},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2146},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2141},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.216},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2142},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2171},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2119},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2112},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2176},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.216},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2151},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2199},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2155},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2189},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2133},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.209},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2051},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2033},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2132},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.215},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2188},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2208},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2294},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2144},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2202},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2181},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.214},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2179},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2153},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2148},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2152},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2135},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2075},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2074},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2108},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.209},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1953},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2049},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2056},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2131},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2054},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.2038},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1971},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1967},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1943},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1957},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1923},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1874},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1904},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1827},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1836},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1841},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1814},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1775},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1751},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1791},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1782},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1759},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.177},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1744},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1744},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1731},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1685},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1662},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.161},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1605},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1569},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1549},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1532},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1529},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1533},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1508},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1526},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1527},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1495},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1514},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1482},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1447},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1457},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1424},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1386},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1355},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1362},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1414},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1407},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1437},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1425},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1453},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1436},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1421},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1418},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1378},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1373},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1367},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1332},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1286},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1286},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1282},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1295},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1308},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.133},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1309},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1269},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1259},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1253},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.128},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1265},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1275},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1245},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1257},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1239},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.124},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1156},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1162},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1158},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.117},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1139},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.11},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1107},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.109},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1125},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1129},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1079},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1041},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0954},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0899},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0888},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1274},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1244},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1277},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1299},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1284},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.127},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1295},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1298},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.136},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1381},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1396},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1368},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1361},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1292},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1319},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.132},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1327},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1338},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1299},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1274},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1254},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1248},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.134},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1356},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.131},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1335},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1352},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1306},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1305},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1268},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1304},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1296},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1286},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1258},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1268},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1253},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1219},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.117},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1165},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1137},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1143},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1163},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1149},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1126},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1106},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1093},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1098},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1018},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1032},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1078},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1077},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1087},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1061},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1065},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1099},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1153},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1198},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1197},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1188},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1167},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1147},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1175},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1175},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1162},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1307},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.126},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1199},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1149},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1139},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1167},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1158},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.111},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1065},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0995},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1004},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0991},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.11},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1097},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1055},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0998},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1105},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1189},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.118},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.123},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1188},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1205},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.111},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1117},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1036},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0985},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1008},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0995},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.101},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1056},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1023},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.103},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1017},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0996},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0981},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0876},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0915},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0888},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0958},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0861},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0938},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0883},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1161},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0659},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0527},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0497},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0374},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0371},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0373},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0332},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0319},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.034},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0346},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0391},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0417},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0403},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0427},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0412},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.046},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0414},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0404},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0438},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0424},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0417},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0429},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0442},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0486},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0459},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0473},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0474},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0499},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0488},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.051},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.052},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0505},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.049},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0571},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.061},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0619},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0531},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0553},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0547},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0497},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0529},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0572},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0658},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0679},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0698},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.068},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0727},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0727},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.074},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.075},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0696},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0729},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0679},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0726},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0714},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0744},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0771},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0803},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0757},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0757},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.072},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0769},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0728},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0719},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0796},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0805},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0847},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0865},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0847},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0875},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0861},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0896},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0877},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0902},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.095},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0915},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0925},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0926},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0957},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0956},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.099},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0943},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.0967},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1014},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1024},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1053},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1021},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.1004},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009460,"lxr_nv_fc":1.101}],"indexCandlestickList":[{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48431,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}