window.pageData = {"fund":{"_id":3000000015240,"name":"山证资管裕享增强债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015240","tickerId":15240,"shortName":"山证资管裕享增强债券发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000014270000,"inceptionDate":"2022-04-28T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-04-28T16:00:00.000Z","setUpAssetScale":39611779.55,"setUpShares":39611779.55,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"szzgyxzqzqxfqszqtzjj","masterFundId":3000000015239,"managers":[{"name":"李雪松","stockType":"fund_manager","stockCode":"j101020616","exchange":"fm","tickerId":122419252390}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000015240,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1771,"f_h_s_a":48182,"f_ind_h_s_r_c_1y":0.39377799999999996,"f_ind_h_s_r_c_hy":0.401995,"f_ins_h_s_r_c_1y":-0.393778,"f_ins_h_s_r_c_hy":-0.401995,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015240,"type":"fpr","f_p_r_fys_ssc":7414,"f_p_r_fys_ssrp":0.03588290840415486,"f_p_r_m1_ssc":7776,"f_p_r_m1_ssrp":0.9471382636655948,"f_p_r_m3_ssc":7650,"f_p_r_m3_ssrp":0.9819584259380311,"f_p_r_m6_ssc":7489,"f_p_r_m6_ssrp":0.02123397435897436,"f_p_r_y1_ssc":7140,"f_p_r_y1_ssrp":0.16192744081804175,"f_p_r_y2_ssc":6230,"f_p_r_y2_ssrp":0.056830951998715684,"f_cagr_p_r_fs_ssc":7477,"f_cagr_p_r_fs_ssrp":0.1978330658105939,"f_p_r_y3_ssc":5143,"f_p_r_y3_ssrp":0.08868144690781797},"fp":{"stockId":3000000015240,"type":"fp","f_p_r_fys":0.039752650176678506,"f_p_r_m1":-0.009759380784115756,"f_p_r_m3":-0.05149488274639358,"f_p_r_m6":0.03691304730860723,"f_cagr_p_r_fs":0.03789319656056134,"f_p_r_d1":-0.0019042437431990855,"f_p_r_y1":0.031370487206449305,"f_p_r_y2":0.16812227074235797,"last_data_date":"2026-09-15T16:00:00.000Z","f_p_r_y3":0.14583333333333348,"f_i_d":"2022-04-28T16:00:00.000Z"},"ff":{"stockId":3000000015240,"type":"ff","f_m_f_r":0.006,"f_c_f":13538,"f_c_f_r":0.001,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2025-03-02T16:00:00.000Z","f_m_a_c_f":94769,"f_m_f":81231,"f_c_fr":0.001,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000015240,"type":"f_nlacan","f_nv_d":"2026-09-15T16:00:00.000Z","f_nv":1.177,"f_nv_cr":0.005896931886163692},"f_as":{"stockId":3000000015240,"type":"f_as","f_tas":5714262.7864,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015239,"stockCode":"015239","shortName":"山证资管裕享增强债券发起式A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15239,"currency":"CNY","lastUpdated":"2026-09-16T13:12:15.798Z","status":"normal","exchange":"jj","fundCollectionId":4000014270000,"name":"山证资管裕享增强债券型发起式证券投资基金","followedNum":0,"inceptionDate":"2022-04-28T16:00:00.000Z","setUpDate":"2022-04-28T16:00:00.000Z","setUpAssetScale":44024920.24,"setUpShares":44024920.24,"pinyin":"szzgyxzqzqxfqszqtzjj","masterFundShortName":"山证资管裕享增强债券发起式","__csrcFundId":11081},{"_id":3000000023783,"name":"山证资管裕享增强债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023783","tickerId":23783,"shortName":"山证资管裕享增强债券发起式E","currency":"CNY","exchange":"jj","indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-08-06T07:01:14.397Z","inceptionDate":"2025-03-30T16:00:00.000Z","pinyin":"szzgyxzqzqxfqszqtzjj","fundCollectionId":4000014270000,"masterFundId":3000000015239,"__csrcFundId":11081}],"shareholdings":[{"stockId":3000000015239,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":762000,"holdings":600,"netValueRatio":0.0305,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000015240,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":762000,"holdings":600,"netValueRatio":0.0305,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000015239,"equityId":300502,"date":"2026-06-29T16:00:00.000Z","marketCap":631280,"holdings":1040,"netValueRatio":0.0253,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"stockId":3000000015240,"equityId":300502,"date":"2026-06-29T16:00:00.000Z","marketCap":631280,"holdings":1040,"netValueRatio":0.0253,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"stockId":3000000015239,"equityId":2281,"date":"2026-06-29T16:00:00.000Z","marketCap":539574,"holdings":2100,"netValueRatio":0.0216,"quarterlyChange":1.916458569807038,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"stockId":3000000015240,"equityId":2281,"date":"2026-06-29T16:00:00.000Z","marketCap":539574,"holdings":2100,"netValueRatio":0.0216,"quarterlyChange":1.916458569807038,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"stockId":3000000015239,"equityId":600183,"date":"2026-06-29T16:00:00.000Z","marketCap":520200,"holdings":3000,"netValueRatio":0.0208,"quarterlyChange":2.164988332901221,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"stockId":3000000015240,"equityId":600183,"date":"2026-06-29T16:00:00.000Z","marketCap":520200,"holdings":3000,"netValueRatio":0.0208,"quarterlyChange":2.164988332901221,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"stockId":3000000015239,"equityId":2463,"date":"2026-06-29T16:00:00.000Z","marketCap":382000,"holdings":2500,"netValueRatio":0.0153,"quarterlyChange":0.9386527655156112,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"stockId":3000000015240,"equityId":2463,"date":"2026-06-29T16:00:00.000Z","marketCap":382000,"holdings":2500,"netValueRatio":0.0153,"quarterlyChange":0.9386527655156112,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}}],"bondHoldings":[{"_id":"6a914cbcfd3cdd602e084fde","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-27T16:00:00.000Z","stockId":3000000015239,"equityCode":"019827","stockName":"26国债01","holdings":85000,"marketCap":8555096,"netValueRatio":0.3427,"lastUpdated":"2026-08-28T08:54:20.071Z"},{"_id":"6a914cbcfd3cdd602e084fde","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-27T16:00:00.000Z","stockId":3000000015240,"equityCode":"019827","stockName":"26国债01","holdings":85000,"marketCap":8555096,"netValueRatio":0.3427,"lastUpdated":"2026-08-28T08:54:20.071Z"},{"_id":"6a914cbcfd3cdd602e084fdf","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-27T16:00:00.000Z","stockId":3000000015239,"equityCode":"019770","stockName":"25国债05","holdings":35000,"marketCap":3532569,"netValueRatio":0.1415,"lastUpdated":"2026-08-28T08:54:20.076Z"},{"_id":"6a914cbcfd3cdd602e084fdf","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-27T16:00:00.000Z","stockId":3000000015240,"equityCode":"019770","stockName":"25国债05","holdings":35000,"marketCap":3532569,"netValueRatio":0.1415,"lastUpdated":"2026-08-28T08:54:20.076Z"},{"_id":"6a914cbcfd3cdd602e084fe0","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-27T16:00:00.000Z","stockId":3000000015239,"equityCode":"019788","stockName":"25国债16","holdings":23000,"marketCap":2335229,"netValueRatio":0.0935,"lastUpdated":"2026-08-28T08:54:20.081Z"}]},"netValueList":[{"stockId":3000000015240,"date":"2026-09-15T16:00:00.000Z","lxr_nv_fc":1.177},{"stockId":3000000015240,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":1.1701},{"stockId":3000000015240,"date":"2026-09-13T16:00:00.000Z","lxr_nv_fc":1.1699},{"stockId":3000000015240,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.1745},{"stockId":3000000015240,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.1746},{"stockId":3000000015240,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.1767},{"stockId":3000000015240,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.1768},{"stockId":3000000015240,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.1783},{"stockId":3000000015240,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.1682},{"stockId":3000000015240,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.1726},{"stockId":3000000015240,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.1736},{"stockId":3000000015240,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.1764},{"stockId":3000000015240,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.1823},{"stockId":3000000015240,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.1794},{"stockId":3000000015240,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.1818},{"stockId":3000000015240,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.1734},{"stockId":3000000015240,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.1711},{"stockId":3000000015240,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.1709},{"stockId":3000000015240,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.1806},{"stockId":3000000015240,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.1759},{"stockId":3000000015240,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.175},{"stockId":3000000015240,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.1945},{"stockId":3000000015240,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.1977},{"stockId":3000000015240,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.1886},{"stockId":3000000015240,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.1845},{"stockId":3000000015240,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.1846},{"stockId":3000000015240,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.1796},{"stockId":3000000015240,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.1812},{"stockId":3000000015240,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.1831},{"stockId":3000000015240,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.1779},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1766},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1758},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1731},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1747},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1735},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1805},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.181},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.195},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1898},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1937},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1957},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2022},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1934},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1966},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2096},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2147},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2176},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2065},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2129},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2207},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2128},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2161},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2167},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2212},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2183},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2374},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2488},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2375},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2456},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2619},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2545},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2502},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2632},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2564},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2463},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2409},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.234},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2156},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2135},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2167},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2249},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2153},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2211},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2317},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2303},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2197},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.206},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2122},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2157},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2055},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.206},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.2028},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1912},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1821},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1916},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1899},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1873},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1851},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1914},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1932},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1865},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1811},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1741},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1726},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1651},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1622},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1609},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1577},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1597},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1601},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1673},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1707},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1628},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1617},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1626},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1535},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1479},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1505},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1459},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1463},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1424},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1418},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1317},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1312},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1286},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1328},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1267},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1318},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1326},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1335},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1372},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1334},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1301},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1344},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1318},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1364},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1293},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1351},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1346},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1352},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1382},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1386},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1316},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1363},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1384},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1363},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1392},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1456},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1444},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1477},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1448},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1426},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1364},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1405},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1376},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1391},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1405},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1299},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1316},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1365},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1415},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1369},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.145},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1456},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1481},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1432},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1383},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1374},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1407},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.136},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1317},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1372},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1395},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1389},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1359},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1333},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.137},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1347},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.134},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1377},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1382},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1378},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.132},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1353},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1357},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1381},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1383},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1392},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.137},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1362},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.131},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1303},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1334},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1257},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1296},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1351},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1348},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1374},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1362},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1343},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1326},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1305},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1312},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1333},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1353},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1323},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1305},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1311},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1331},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1316},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1292},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.136},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1395},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.14},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1448},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1474},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1521},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1481},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.147},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1474},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.144},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1458},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1408},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1399},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1442},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1431},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1413},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1436},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1396},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.142},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1386},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.137},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1354},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1386},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1353},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.133},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1391},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1411},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1359},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1426},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1449},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1496},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.147},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1449},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1411},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1439},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1433},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1407},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1431},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1418},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.143},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1454},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1412},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1403},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1405},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.139},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1336},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1354},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1378},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1351},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1237},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1322},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1326},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1355},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.134},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1316},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1292},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1356},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.136},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1311},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1278},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1279},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1265},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1271},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.123},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1188},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1196},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.114},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.113},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1112},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1115},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1137},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1092},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1053},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1007},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1068},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1123},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1112},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1106},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1112},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.112},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1072},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1086},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1062},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1031},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1008},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0982},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0985},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0979},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0982},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0961},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0931},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0961},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0935},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0957},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0962},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0947},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0958},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0906},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0884},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0879},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0893},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0828},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0796},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0792},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0807},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0831},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0822},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0833},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0817},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0846},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.085},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0829},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0845},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.082},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0832},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0807},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0761},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0745},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0782},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0745},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0745},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0754},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0787},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0807},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0832},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0812},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0785},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0785},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0778},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.08},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0798},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0812},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0802},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0801},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0797},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0796},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0795},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0795},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0795},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0796},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0779},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0798},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0743},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0731},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.067},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.067},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0661},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0714},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0732},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.072},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.07},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.064},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0561},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0531},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0863},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.091},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0902},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0879},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0907},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0923},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0902},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0894},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0918},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0899},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0972},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0999},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0993},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0979},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0992},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0901},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0955},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0983},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1007},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1028},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1031},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0961},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0928},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0908},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0929},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1045},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1062},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.099},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1032},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1038},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0967},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0988},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0926},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0944},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0958},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0919},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0929},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.091},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0922},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0944},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0909},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0836},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0868},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0859},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0823},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0841},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0864},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0836},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0823},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0808},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0799},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0801},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0717},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.072},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0754},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0755},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0764},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0758},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0763},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0789},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.084},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0864},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0851},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.084},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.084},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0844},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0796},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0778},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0802},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0812},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0801},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0795},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0832},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0895},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0857},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0841},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.083},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0816},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0777},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.078},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0785},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0772},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0743},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0707},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.073},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.069},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.07},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0708},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0777},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0776},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0749},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.072},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0745},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0781},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0853},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0872},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0904},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0884},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0924},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0854},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0874},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0788},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0724},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0716},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0715},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0745},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0793},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0796},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0747},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0793},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0792},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0782},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0786},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0682},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0694},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0712},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0788},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.073},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0816},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.076},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.1013},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0825},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0552},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0394},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0249},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0238},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0103},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0108},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0127},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015240,"lxr_nv_fc":1.0092}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-09-15T16:00:00.000Z","cp":4480.27},{"stockId":1000000000300,"date":"2026-09-14T16:00:00.000Z","cp":4450.04},{"stockId":1000000000300,"date":"2026-09-13T16:00:00.000Z","cp":4480.08},{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49572,"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":264,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}