window.pageData = {"fund":{"_id":3000000013849,"stockCode":"013849","shortName":"同泰优选配置3个月持有混合(FOF)A","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":13849,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2021-10-28T16:00:00.000Z","name":"同泰优选配置3个月持有期混合型基金中基金（FOF）","fundCollectionId":4000051690000,"masterFundShortName":"同泰优选配置3个月持有混合（FOF）","followedNum":1,"fofFundFlag":1,"setUpDate":"2021-10-28T16:00:00.000Z","setUpAssetScale":163208.7,"setUpShares":163208.7,"pinyin":"ttyxpz3gycyqhhxjjzjj(fof)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51690000","tickerId":51690000,"name":"同泰基金管理有限公司"},"managers":[{"name":"刘坚","stockType":"fund_manager","stockCode":"db20825023","exchange":"fm","tickerId":1210218490}],"hotMetrics":{"fss":{"stockId":3000000013849,"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":162,"f_h_s_a":11495,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013849,"type":"fpr","f_p_r_fys_ssc":1368,"f_p_r_fys_ssrp":0.24579370885149962,"f_p_r_m1_ssc":1436,"f_p_r_m1_ssrp":0.13170731707317074,"f_p_r_m3_ssc":1382,"f_p_r_m3_ssrp":0.9217958001448225,"f_p_r_m6_ssc":1266,"f_p_r_m6_ssrp":0.2490118577075099,"f_p_r_y1_ssc":1111,"f_p_r_y1_ssrp":0.263963963963964,"f_p_r_y2_ssc":941,"f_p_r_y2_ssrp":0.10319148936170212,"f_p_r_y3_ssc":678,"f_p_r_y3_ssrp":0.15214180206794684,"f_cagr_p_r_fs_ssc":1417,"f_cagr_p_r_fs_ssrp":0.7740112994350282},"fp":{"stockId":3000000013849,"type":"fp","f_p_r_fys":0.051204819277108626,"f_p_r_m1":0.0488608822103731,"f_p_r_m3":-0.05609841214447753,"f_p_r_m6":0.05561518196897253,"f_p_r_y1":0.28400189888440575,"f_cagr_p_r_fs":0.01773244241023164,"f_p_r_d1":0.016989426161340138,"f_p_r_y2":0.5549008335728669,"f_p_r_y3":0.24930715935335002,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000013849,"type":"ff","f_m_f":412401,"f_m_f_r":0.01,"f_c_f":85709,"f_c_f_r":0.002,"f_m_a_c_f":498110,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-10-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000013849,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":1.0819,"f_nv_cr":-0.0016609762849497667},"f_as":{"stockId":3000000013849,"type":"f_as","f_tas":3028969.629,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013850,"name":"同泰优选配置3个月持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013850","tickerId":13850,"shortName":"同泰优选配置3个月持有混合(FOF)C","currency":"CNY","__csrcFundId":10199,"lastUpdated":"2025-01-08T23:14:27.209Z","inceptionDate":"2021-10-28T16:00:00.000Z","fundCollectionId":4000051690000,"followedNum":0,"fofFundFlag":1,"status":"normal","setUpDate":"2021-10-28T16:00:00.000Z","setUpAssetScale":230571401.08,"setUpShares":230571401.08,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ttyxpz3gycyqhhxjjzjj(fof)"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013849,"stockId":2716,"holdings":60700,"marketCap":730828,"netValueRatio":0.0102,"quarterlyChange":0.7398843930635837,"stock":{"stockCode":"002716","exchange":"sz","stockType":"company","tickerId":2716,"name":"湖南白银"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013849,"stockId":2378,"holdings":22600,"marketCap":707606,"netValueRatio":0.0099,"quarterlyChange":1.2080394922425968,"stock":{"stockCode":"002378","exchange":"sz","stockType":"company","tickerId":2378,"name":"章源钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013849,"stockId":688525,"holdings":2895,"marketCap":613711,"netValueRatio":0.0086,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}}],"bondHoldings":[{"_id":"69e75d2d057a879563245844","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013849,"stockCode":"019773","stockName":"25国债08","holdings":44000,"marketCap":4458407,"netValueRatio":0.0625,"lastUpdated":"2026-04-21T11:19:09.413Z"}],"lastFsMetrics":{"latestTurnoverRate":0.3879695358194376,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0819},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0837},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0765},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0703},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0519},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0548},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0425},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.042},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0332},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0408},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0071},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0036},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0039},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.019},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0014},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0144},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0172},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0112},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0242},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0072},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9921},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0315},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0411},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0651},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0589},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0689},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0696},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0793},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0917},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0951},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0741},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0835},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0764},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0686},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0856},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.122},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1199},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1139},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.125},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1169},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1146},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1278},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1317},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1282},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1325},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1012},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1137},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1425},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1468},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1454},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.2011},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.2328},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.221},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1901},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1856},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1727},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1555},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1462},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1226},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1188},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1224},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1244},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1258},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1036},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.1056},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0733},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0642},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0739},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0762},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0574},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0292},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0405},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0407},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0514},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0493},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0536},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0477},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0401},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0274},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0199},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0263},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0043},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0211},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0271},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0167},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0202},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0168},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.026},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0166},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0061},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.005},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0094},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0182},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.007},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0001},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0001},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9953},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9825},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9787},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0061},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0161},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0116},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0293},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0371},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0539},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.043},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0431},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0462},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0435},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0458},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0364},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0389},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0466},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0426},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.049},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0454},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0307},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0398},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0264},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0191},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0127},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0249},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0108},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0127},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0259},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.027},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0085},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.034},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0349},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0648},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0556},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0488},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0352},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0487},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0417},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0294},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0343},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.028},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0268},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0391},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0294},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0237},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.021},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.02},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9947},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9869},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9922},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9977},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9609},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9981},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9958},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":1.0101},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9837},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9817},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9882},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9939},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.973},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9599},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9687},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9702},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9711},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9491},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9281},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9319},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9156},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9107},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9045},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9096},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9089},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9048},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8972},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8921},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8982},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9103},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9196},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9149},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9096},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9125},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9017},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8974},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8915},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8886},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8808},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8811},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8781},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8801},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8764},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8748},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8766},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8706},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8715},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8733},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8689},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8694},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8671},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8664},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8713},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8736},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8675},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8623},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8561},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8563},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8647},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8653},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8679},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8654},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8678},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8677},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8623},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8602},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8585},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8577},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.859},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8565},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.851},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8492},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.849},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8477},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8491},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.85},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8527},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.857},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8507},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8456},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8431},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8436},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8518},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8474},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8479},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8467},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8475},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8479},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8509},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8457},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8439},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8435},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8432},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8431},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8484},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8426},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8397},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8387},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8376},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8363},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8345},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8281},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8251},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8109},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8053},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.803},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8349},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8325},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8308},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8273},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8321},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8374},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8356},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8337},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8347},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8333},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8446},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8514},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8534},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8469},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8469},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8339},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8415},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8438},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8462},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8508},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.856},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8417},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8297},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8225},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8207},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8487},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8546},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8405},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8507},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8518},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8305},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8336},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8189},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8241},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.818},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8083},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8142},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8028},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.808},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7981},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7899},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.776},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7712},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7731},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7658},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7654},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.769},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7658},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7648},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7652},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7622},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.761},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7529},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7615},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7634},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7649},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7653},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7654},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7713},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7838},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7936},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7942},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7933},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7913},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7932},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7897},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7889},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7874},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7997},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8191},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8086},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8133},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8062},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8072},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7974},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7977},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7985},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7965},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7806},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7867},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7719},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7749},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7784},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8007},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8014},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7936},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7845},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7933},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8112},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8322},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8285},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8426},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8299},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8308},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8158},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8216},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7994},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7898},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8009},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7993},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8063},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8157},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8149},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8059},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8141},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8144},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8169},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8157},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7738},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7776},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7866},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8121},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7965},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8335},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.8444},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.9162},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7578},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7253},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7072},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7022},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6833},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.681},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6797},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6739},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6673},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6665},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6669},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6647},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6679},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6719},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6702},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.674},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6738},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6799},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6753},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6749},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6769},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6778},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6748},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6756},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6745},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.677},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6807},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6779},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6746},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6737},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6763},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6738},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6757},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6737},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6743},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6716},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6716},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6817},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.687},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6862},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6791},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6842},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6802},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6796},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6887},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6897},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6949},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6934},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.702},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7006},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7007},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7015},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7052},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7002},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6953},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6982},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6949},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6986},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.701},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7009},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.697},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6977},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6962},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6963},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6928},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6996},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6969},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6976},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7052},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7076},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7074},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.702},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7011},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.703},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7024},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7017},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7014},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7076},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7077},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7058},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7096},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7047},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7054},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7058},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7112},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7113},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7123},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7055},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7132},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7223},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7195},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.726},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7174},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7144},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7092},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.71},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7111},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7119},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7072},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7025},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7057},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7063},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.7002},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6964},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.6869},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013849,"lxr_nv_fc":0.682}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48194,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}