window.pageData = {"fund":{"_id":3000000013778,"stockCode":"013778","shortName":"交银兴享一年持有期混合（FOF）A","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":13778,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"交银施罗德兴享一年持有期混合型基金中基金（FOF）","fundCollectionId":4000050480000,"inceptionDate":"2021-11-30T16:00:00.000Z","masterFundShortName":"交银兴享一年持有期混合（FOF）","followedNum":0,"fofFundFlag":1,"setUpDate":"2021-11-30T16:00:00.000Z","setUpAssetScale":572198171.71,"setUpShares":572198171.71,"pinyin":"jysldxxyncyqhhxjjzjj(fof)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"managers":[{"name":"刘兵","stockType":"fund_manager","stockCode":"db20802627","exchange":"fm","tickerId":1202216050}],"hotMetrics":{"fss":{"stockId":3000000013778,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1187,"f_h_s_a":100661,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013778,"type":"fpr","f_p_r_fys_ssc":1368,"f_p_r_fys_ssrp":0.39795171909290417,"f_p_r_m1_ssc":1434,"f_p_r_m1_ssrp":0.64480111653873,"f_p_r_m3_ssc":1372,"f_p_r_m3_ssrp":0.6360320933625091,"f_p_r_m6_ssc":1266,"f_p_r_m6_ssrp":0.591304347826087,"f_p_r_y1_ssc":1102,"f_p_r_y1_ssrp":0.47956403269754766,"f_p_r_y2_ssc":942,"f_p_r_y2_ssrp":0.5972369819341127,"f_p_r_y3_ssc":678,"f_p_r_y3_ssrp":0.44756277695716395,"f_cagr_p_r_fs_ssc":1423,"f_cagr_p_r_fs_ssrp":0.6884669479606188},"fp":{"stockId":3000000013778,"type":"fp","f_p_r_fys":0.017896678966789592,"f_p_r_m1":-0.012705798138868962,"f_p_r_m3":-0.005228993869455523,"f_p_r_m6":0.015087396504139816,"f_p_r_y1":0.19428509578958764,"f_cagr_p_r_fs":0.022848101193524206,"f_p_r_d1":0.005386368344727499,"f_p_r_y2":0.1737049250079774,"f_p_r_y3":0.10994869731415347,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000013778,"type":"ff","f_m_f":729240,"f_m_f_r":0.008,"f_c_f":320817,"f_c_f_r":0.0015,"f_m_a_c_f":1050057,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000013778,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.1034,"f_nv_cr":-0.004959870141581835},"f_as":{"stockId":3000000013778,"type":"f_as","f_tas":106850519.56,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013779,"name":"交银施罗德兴享一年持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013779","tickerId":13779,"shortName":"交银兴享一年持有期混合（FOF）C","currency":"CNY","__csrcFundId":10315,"lastUpdated":"2025-01-08T23:14:27.066Z","inceptionDate":"2021-11-30T16:00:00.000Z","fundCollectionId":4000050480000,"followedNum":0,"fofFundFlag":1,"status":"normal","setUpDate":"2021-11-30T16:00:00.000Z","setUpAssetScale":295488283.57,"setUpShares":295488283.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldxxyncyqhhxjjzjj(fof)"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013778,"stockId":300363,"holdings":47600,"marketCap":1106224,"netValueRatio":0.0068,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09817617384555699,"stock":{"stockCode":"300363","exchange":"sz","stockType":"company","tickerId":300363,"name":"博腾股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013778,"stockId":2846,"holdings":25000,"marketCap":403500,"netValueRatio":0.0025,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1680412371134018,"stock":{"stockCode":"002846","exchange":"sz","stockType":"company","tickerId":2846,"name":"英联股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013778,"stockId":688186,"holdings":17600,"marketCap":399168,"netValueRatio":0.0025,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.16801173881144515,"stock":{"stockCode":"688186","tickerId":688186,"exchange":"sh","stockType":"company","name":"广大特材"}}],"bondHoldings":[{"_id":"6970e461022f6000e3fdbbb8","date":"2025-12-30T16:00:00.000Z","fundId":3000000013778,"stockCode":"019766","stockName":"25国债01","holdings":47000,"marketCap":4752428,"netValueRatio":0.0294,"lastUpdated":"2026-01-21T14:36:17.824Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e461022f6000e3fdbbb9","date":"2025-12-30T16:00:00.000Z","fundId":3000000013778,"stockCode":"019773","stockName":"25国债08","holdings":21000,"marketCap":2121202,"netValueRatio":0.0131,"lastUpdated":"2026-01-21T14:36:17.827Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e461022f6000e3fdbbba","date":"2025-12-30T16:00:00.000Z","fundId":3000000013778,"stockCode":"019792","stockName":"25国债19","holdings":10000,"marketCap":1003249,"netValueRatio":0.0062,"lastUpdated":"2026-01-21T14:36:17.830Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e461022f6000e3fdbbbb","date":"2025-12-30T16:00:00.000Z","fundId":3000000013778,"stockCode":"019785","stockName":"25国债13","holdings":8000,"marketCap":804824,"netValueRatio":0.005,"lastUpdated":"2026-01-21T14:36:17.833Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.2483387174952042,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1034},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1089},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0823},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0808},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0814},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0936},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0784},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0848},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0804},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0746},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0846},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.072},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0586},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0891},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0945},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1109},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1036},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.113},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1146},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1235},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1278},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1274},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1176},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1206},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.12},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1164},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1257},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1428},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1391},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1381},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1387},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1348},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1355},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1329},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1325},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1325},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.118},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1217},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1316},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1268},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1114},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1426},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1582},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1529},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.146},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1421},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1399},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1322},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1314},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1237},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.125},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.124},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1226},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1225},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1174},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1214},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1092},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1023},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1033},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.1037},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0958},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.084},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.085},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0891},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0871},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0862},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0837},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0811},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0738},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0708},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0716},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0618},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0704},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0741},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0671},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0712},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0697},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0746},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0722},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0672},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.066},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0688},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0726},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0671},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0639},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0647},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0614},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0562},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0523},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0655},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0688},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0673},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0731},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0776},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0854},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0773},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0777},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0784},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0737},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0767},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0695},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0684},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0756},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0744},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0762},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0808},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0738},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0798},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0742},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0687},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0692},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0771},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0667},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0647},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0722},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0742},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0629},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0732},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0726},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.087},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0709},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0633},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0698},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0692},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0611},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0632},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0588},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0586},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0647},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0596},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0558},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.056},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0545},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0458},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0449},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0465},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0441},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0302},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0414},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0414},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0484},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0394},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.03},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0361},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0366},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0267},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0173},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0189},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.016},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.017},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0112},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.005},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0087},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0011},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":1.0001},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9967},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9993},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.999},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9959},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9933},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9879},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9888},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9929},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9955},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9937},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.993},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9932},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9921},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.99},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9892},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9858},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9839},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9804},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.98},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9756},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9744},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9723},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9713},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9739},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9684},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9703},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9718},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9694},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9717},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9703},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9678},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9684},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9697},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9643},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9597},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9569},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9583},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9624},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9619},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9631},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9615},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9636},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9636},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9607},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9634},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9607},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9608},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.957},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9545},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9515},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9543},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9506},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.951},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.953},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9534},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9566},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9586},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9557},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9533},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9531},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9528},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9595},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.958},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9593},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9557},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9594},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9576},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9576},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9455},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9441},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9452},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.944},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9468},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9465},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.945},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.939},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9389},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9377},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9399},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9401},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9374},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9326},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9239},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9188},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9174},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9552},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9596},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9591},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9583},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.96},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9621},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9613},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9612},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9631},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9623},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9696},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9725},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9735},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.97},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9708},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9619},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9654},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9657},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9666},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9676},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9706},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9654},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9626},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9615},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9596},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9705},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9723},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9686},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9723},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9744},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9687},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9687},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9637},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9679},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.968},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9649},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9675},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9645},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9657},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9638},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9587},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9527},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9513},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9538},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9494},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9504},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9518},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9508},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9487},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9474},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9458},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9483},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9387},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9392},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9435},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9443},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9454},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9441},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9449},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9484},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9553},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.961},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9608},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9608},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9593},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9606},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9587},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9578},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9575},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9566},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9585},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9613},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9681},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9641},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9625},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9594},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9587},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9545},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9538},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9555},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9551},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9452},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9486},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9416},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9443},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9451},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9545},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9532},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.951},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9445},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9478},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9533},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9613},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9601},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9635},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9612},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9631},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9569},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9584},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9521},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9478},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9504},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9511},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9517},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9548},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9533},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9527},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9553},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9562},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9538},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9519},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9437},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.945},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9439},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9498},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9427},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9465},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9428},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9622},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9355},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9293},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9225},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9205},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9131},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9122},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9113},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9086},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.907},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.908},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9087},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9077},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9102},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9126},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.912},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9138},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9129},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9153},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.914},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9126},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9131},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9147},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9145},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9156},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9162},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9164},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9192},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9177},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9173},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9166},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9181},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9166},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9169},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9174},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9189},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9175},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9168},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9219},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9257},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9258},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9192},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9216},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9214},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.919},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9226},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9237},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9308},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9318},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9339},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9325},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.938},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9376},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9372},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9391},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9357},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9386},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9329},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9348},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9333},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9347},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9361},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9386},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9351},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9351},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9321},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9359},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9329},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9336},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9385},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9387},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9401},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9408},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9393},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9412},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9403},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9414},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9394},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9412},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9402},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9409},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9457},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9443},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9452},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9449},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.947},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9464},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.949},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9453},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.947},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9512},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9525},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9545},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9518},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9499},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9507},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9527},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9517},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.952},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9522},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9478},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9504},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9497},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9441},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9423},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9393},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9354},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9398},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9401},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9394},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9289},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013778,"lxr_nv_fc":0.9381}],"indexCandlestickList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}