window.pageData = {"fund":{"_id":3000000011745,"stockCode":"011745","shortName":"华夏养老2055五年持有混合（FOF）A","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":11745,"masterFundFlag":1,"status":"normal","name":"华夏养老目标日期2055五年持有期混合型发起式基金中基金（FOF）","exchange":"jj","followedNum":3,"fundCollectionId":4000050030000,"inceptionDate":"2021-05-17T16:00:00.000Z","currency":"CNY","masterFundShortName":"华夏养老2055五年持有混合（FOF）","fofFundFlag":1,"setUpDate":"2021-05-17T16:00:00.000Z","setUpAssetScale":22948735.63,"setUpShares":22948735.63,"pinyin":"hxylmbrq2055wncyqhhxfqsjjzjj(fof)","pensionTargetFlag":1,"fundCollection":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"_id":7241213070010,"name":"许利明","gender":"m","educationCode":"001002","birthYear":1971,"resume":"许利明：男，硕士。曾任北京国际信托投资公司投资银行总部项目经理，湘财证券有限责任公司资产管理总部总经理助理等，北京鹿苑天闻投资顾问有限责任公司首席投资顾问，天弘基金管理有限公司投资部副总经理、天弘精选混合型证券投资基金基金经理（2007年7月27日至2009年3月30日期间）等，中国国际金融有限公司投资经理等。2011年6月加入华夏基金管理有限公司，历任机构投资部投资经理，华夏成长证券投资基金基金经理（2015年9月1日至2017年3月28日期间）、华夏军工安全灵活配置混合型证券投资基金基金经理（2016年3月22日至2017年3月28日期间）、华夏经典配置混合型证券投资基金基金经理（2016年3月25日至2018年1月17日期间）、华夏养老目标日期2050五年持有期混合型发起式基金中基金（FOF）基金经理（2019年3月26日至2022年3月14日期间）、华夏养老目标日期2035三年持有期混合型发起式基金中基金（FOF）基金经理（2019年4月24日至2022年5月24日期间）、华夏保守养老目标一年持有期混合型发起式基金中基金（FOF）基金经理（2021年3月12日至2022年5月24日期间）、华夏聚泓优选一年持有期混合型基金中基金（FOF）基金经理（2022年7月26日至2023年11月9日期间）等，现任华夏养老目标日期2040三年持有期混合型基金中基金（FOF）基金经理（2018年9月13日起任职）、华夏养老目标日期2045三年持有期混合型基金中基金（FOF）基金经理（2019年4月9日起任职）、华夏养老目标日期2055五年持有期混合型发起式基金中基金（FOF）基金经理（2021年5月18日起任职）、华夏安盈稳健养老目标一年持有期混合型基金中基金（FOF）基金经理（2021年10月15日起任职）、华夏聚盛优选一年持有期混合型基金中基金（FOF）基金经理（2022年2月22日起任职）、华夏福源养老目标日期2045三年持有期混合型发起式基金中基金（FOF）基金经理（2022年6月24日起任职）、华夏福泽养老目标日期2035三年持有期混合型发起式基金中基金（FOF）基金经理（2022年11月29日起任职）、华夏鑫逸优选18个月持有期混合型基金中基金（FOF）基金经理（2023年5月5日起任职）、华夏养老目标日期2060五年持有期混合型发起式基金中基金（FOF）基金经理（2024年3月28日起任职）。","tickerId":241213070010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20043506","exchange":"fm","cnInfoCode":"db20043506","lastUpdated":"2024-05-17T14:49:21.140Z","followedNum":11,"currency":"CNY","workingDate":"2007-07-26T16:00:00.000Z","fundManagerSecondLevel":"fof","pinyin":"xlm","blackenedNum":0,"memoNum":1,"appointmentDate":"2021-05-17T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000011745,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8584,"f_ins_h_s_r_c_hy":-0.005099999999999882,"f_ins_h_s_r_c_1y":-0.008099999999999996,"f_ind_h_s_r":0.1416,"f_ind_h_s_r_c_hy":0.005099999999999993,"f_ind_h_s_r_c_1y":0.008099999999999996,"f_h_a":4634,"f_h_s_a":65376,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011745,"type":"fpr","f_p_r_fys_ssc":1370,"f_p_r_fys_ssrp":0.24543462381300218,"f_p_r_m1_ssc":1430,"f_p_r_m1_ssrp":0.9167249825052485,"f_p_r_m3_ssc":1370,"f_p_r_m3_ssrp":0.24543462381300218,"f_p_r_m6_ssc":1268,"f_p_r_m6_ssrp":0.14127861089187055,"f_p_r_y1_ssc":1101,"f_p_r_y1_ssrp":0.1318181818181818,"f_p_r_y2_ssc":944,"f_p_r_y2_ssrp":0.4835630965005302,"f_p_r_y3_ssc":667,"f_p_r_y3_ssrp":0.9474474474474475,"f_cagr_p_r_fs_ssc":1420,"f_cagr_p_r_fs_ssrp":0.9633544749823819},"fp":{"stockId":3000000011745,"type":"fp","f_p_r_fys":0.010928305512189374,"f_p_r_m1":-0.08400435255712757,"f_p_r_m3":0.010928305512189374,"f_p_r_m6":0.03301018529881028,"f_p_r_y1":0.27102521515929445,"f_cagr_p_r_fs":-0.034737264896566034,"f_p_r_d1":0.00797165633303809,"f_p_r_y2":0.20360308836145347,"f_p_r_y3":-0.020137353043882866,"last_data_date":"2026-03-31T16:00:00.000Z"},"ff":{"stockId":3000000011745,"type":"ff","f_m_f":314137,"f_m_f_r":0.009,"f_c_f":83732,"f_c_f_r":0.002,"f_m_a_c_f":397869,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_fr_d":"2025-12-30T16:00:00.000Z","f_c_fr":0.002,"f_m_fr":0.009,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000011745,"type":"f_nlacan","f_nv_d":"2026-03-31T16:00:00.000Z","f_nv":0.8418,"f_nv_cr":0.015562794064422736},"f_as":{"stockId":3000000011745,"type":"f_as","f_tas":248441875.5654,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019811,"name":"华夏养老目标日期2055五年持有期混合型发起式基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","pensionTargetFlag":1,"stockCode":"019811","tickerId":19811,"shortName":"华夏养老2055五年持有混合（FOF）Y","currency":"CNY","__csrcFundId":9068,"lastUpdated":"2025-01-08T23:14:38.124Z","inceptionDate":"2023-10-25T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"followedNum":4,"pinyin":"hxylmbrq2055wncyqhhxfqsjjzjj(fof)"}],"lastFsMetrics":{"latestTurnoverRate":0.031013073560157728,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"许利明","d":"本基金的基金经理","wy":27,"md":"硕士。曾任北京国际信托投资公司投资银行总部项目经理，湘财证券有限责任公司资产管理总部总经理助理等，北京鹿苑天闻投资顾问有限责任公司首席投资顾问，天弘基金管理有限公司投资部副总经理、天弘精选混合型证券投资基金基金经理（2007年7月27日至2009年3月30日期间）等，中国国际金融有限公司投资经理等。2011年6月加入华夏基金管理有限公司。历任机构投资部投资经理、华夏成长证券投资基金基金经理（2015年9月1日至2017年3月28日期间)、华夏军工安全灵活配置混合型证券投资基金基金经理（2016年3月22日至2017年3月28日期间)、华夏经典配置混合型证券投资基金基金经理（2016年3月25日至2018年1月17日期间)、华夏养老目标日期2050五年持有期混合型发起式基金中基金（FOF）基金经理（2019年3月26日至2022年3月14日期间)、华夏养老目标日期2035三年持有期混合型发起式基金中基金（FOF）基金经理（2019年4月24日至2022年5月24日期间)、华夏保守养老目标一年持有期混合型发起式基金中基金（FOF）基金经理（2021年3月12日至2022年5月24日期间)、华夏聚泓优选一年持有期混合型基金中基金（FOF）基金经理（2022年7月26日至2023年11月9日期间)等。","ad":"2021-05-17T16:00:00.000Z"},{"name":"张浩博","d":"本基金的基金经理助理","wy":4,"md":"硕士。2021年7月加入华夏基金管理有限公司。历任资产配置部研究员。","ad":"2025-04-20T16:00:00.000Z","dd":"2025-11-04T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8418},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8289},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8372},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8373},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8311},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8404},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8288},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8135},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8394},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8504},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8728},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8659},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8826},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.89},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9024},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9091},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9085},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9008},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9101},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9075},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9018},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9083},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9325},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.919},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9159},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9135},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9055},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8977},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8954},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8931},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.876},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8773},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8912},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8885},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8648},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.903},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9263},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9259},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9117},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9094},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.9092},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8982},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8932},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8811},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8836},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8791},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8797},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8767},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8708},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8743},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8657},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8577},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8612},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8619},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8488},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8327},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8384},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.833},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8318},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8266},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8255},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8141},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8083},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8122},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7983},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8107},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8152},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8091},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.815},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8133},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8188},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8142},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8075},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8072},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8088},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8125},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.806},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8017},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8014},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7982},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7881},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7868},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8081},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8109},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.807},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8157},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8204},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8324},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8212},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8216},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8261},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.826},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8285},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8179},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8139},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.826},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8249},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8387},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8496},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.836},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8388},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8232},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.804},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7884},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7792},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8036},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8056},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8161},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8215},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8461},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8149},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8303},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8253},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8143},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8198},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8121},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8078},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8078},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.8086},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7939},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7945},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7998},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.799},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7714},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7941},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7942},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.806},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7992},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7969},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7942},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.78},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7656},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.769},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7639},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7641},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7545},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7409},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7476},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7282},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.731},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7327},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7289},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7242},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7204},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7224},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7279},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7293},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7262},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7256},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7182},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7186},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7172},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7134},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7108},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7044},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7041},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7025},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7047},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6985},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6959},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6982},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6931},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6939},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.694},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6922},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6928},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6926},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6898},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6917},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.683},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6785},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6752},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6758},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6801},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6798},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6813},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6788},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6827},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6827},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.678},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.68},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6754},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6754},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6723},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6694},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.667},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6675},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6685},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6702},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.673},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6748},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6736},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6695},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6704},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6721},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6786},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6736},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6756},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6706},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.673},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6714},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6698},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.66},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6609},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6589},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.662},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6572},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.652},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6523},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.651},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6547},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6549},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6515},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6477},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6377},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6277},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6279},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6623},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6602},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6658},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6703},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6704},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6708},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6742},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.672},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6813},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6851},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6869},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6811},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6811},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6711},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6768},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6769},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6808},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6846},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6828},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6774},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6792},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6752},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6933},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6967},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6887},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6979},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7017},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6956},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.7005},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6975},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6975},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6947},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.688},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6832},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6864},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.684},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6787},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6704},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6644},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6653},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6674},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6695},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6683},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6626},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6612},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6539},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.657},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6449},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6514},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6579},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6581},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6611},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6622},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6592},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6639},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6738},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6849},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6863},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6873},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6832},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6839},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6787},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6816},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6815},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6808},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6778},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6837},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6975},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.691},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6884},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6835},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6794},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6763},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6802},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6795},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6728},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6669},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.671},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6648},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6652},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.665},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.673},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6739},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6707},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6669},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6709},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6793},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6893},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6903},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6977},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6955},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.698},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6857},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6838},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6718},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6654},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6704},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6698},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.672},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6766},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6717},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6698},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.676},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.673},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6712},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6715},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6594},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6625},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6629},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6728},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6654},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.674},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6642},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6849},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6462},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6365},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.636},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6293},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6291},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6287},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6249},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6188},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6212},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6205},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6249},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6261},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6256},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6335},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6343},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.635},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6331},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6376},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6392},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6398},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6403},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6395},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6403},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6406},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6408},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6375},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6349},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6362},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6344},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6341},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6349},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6328},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6321},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.639},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6431},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6438},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6373},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6415},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6406},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6388},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6447},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6459},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6523},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6541},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6574},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6552},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6595},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6596},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.659},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6592},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6551},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6599},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6565},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6588},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6594},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6599},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6608},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6626},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6588},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6589},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6547},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6602},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6593},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6593},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6656},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.668},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.67},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6694},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.667},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6707},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.67},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.674},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6709},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6747},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6814},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6772},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6777},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6792},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6858},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6846},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6877},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6798},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6835},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.691},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6942},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6967},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6956},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.695},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6952},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6961},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6946},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6951},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6937},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6676},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6753},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6737},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6599},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.68},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6847},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6858},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6837},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6903},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000011745,"lxr_nv_fc":0.6845}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}