window.pageData = {"fund":{"_id":3000000016219,"stockCode":"016219","shortName":"华夏聚锐优选三个月持有混合（FOF）A","masterFundShortName":"华夏聚锐优选三个月持有混合（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":16219,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"华夏聚锐优选三个月持有期混合型基金中基金（FOF）","inceptionDate":"2023-02-16T16:00:00.000Z","setUpDate":"2023-02-16T16:00:00.000Z","setUpAssetScale":373172777.27,"setUpShares":373172777.27,"pinyin":"hxjryxsgycyqhhxjjzjj(fof)","managers":[{"name":"卢少强","stockType":"fund_manager","stockCode":"db20866207","exchange":"fm","tickerId":121917229570}],"hotMetrics":{"fss":{"stockId":3000000016219,"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":1314,"f_h_s_a":61091,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016219,"type":"fpr","f_p_r_fys_ssc":1364,"f_p_r_fys_ssrp":0.07923697725605282,"f_p_r_m1_ssc":1488,"f_p_r_m1_ssrp":0.04034969737726967,"f_p_r_m3_ssc":1430,"f_p_r_m3_ssrp":0.06508047585724283,"f_p_r_m6_ssc":1320,"f_p_r_m6_ssrp":0.08339651250947688,"f_p_r_y1_ssc":1139,"f_p_r_y1_ssrp":0.12126537785588752,"f_p_r_y2_ssc":959,"f_p_r_y2_ssrp":0.09603340292275574,"f_cagr_p_r_fs_ssc":1503,"f_cagr_p_r_fs_ssrp":0.17842876165113183,"f_p_r_y3_ssc":706,"f_p_r_y3_ssrp":0.03971631205673759},"fp":{"stockId":3000000016219,"type":"fp","f_cagr_p_r_fs":0.12869431762028838,"f_p_r_m1":0.10145142180094768,"f_p_r_d1":0.00854099678456599,"f_p_r_m3":0.11249065071054587,"f_p_r_m6":0.23404961420393233,"f_p_r_fys":0.2002905100064556,"f_p_r_y1":0.4950246255905113,"f_p_r_y2":0.6381057268722476,"last_data_date":"2026-05-27T16:00:00.000Z","f_p_r_y3":0.5271047227926082},"ff":{"stockId":3000000016219,"type":"ff","f_m_f":2312552,"f_m_f_r":0.01,"f_c_f":409917,"f_c_f_r":0.0015,"f_m_a_c_f":2722469,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000016219,"type":"f_nlacan","f_nv_d":"2026-05-27T16:00:00.000Z","f_nv":1.4874,"f_nv_cr":0.015220804040679825},"f_as":{"stockId":3000000016219,"type":"f_as","f_tas":73756172.5218,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016220,"name":"华夏聚锐优选三个月持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016220","tickerId":16220,"shortName":"华夏聚锐优选三个月持有混合（FOF）C","currency":"CNY","__csrcFundId":12110,"exchange":"jj","lastUpdated":"2025-01-08T23:14:31.566Z","inceptionDate":"2023-02-16T16:00:00.000Z","status":"normal","setUpDate":"2023-02-16T16:00:00.000Z","setUpAssetScale":415958681.05,"setUpShares":415958681.05,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxjryxsgycyqhhxjjzjj(fof)"}],"bondHoldings":[{"_id":"69e8faf11398d79843002d4f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016219,"stockCode":"019785","stockName":"25国债13","holdings":73000,"marketCap":7369420,"netValueRatio":0.0541,"lastUpdated":"2026-04-22T16:44:33.985Z"},{"_id":"69e8faf11398d79843002d50","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016219,"stockCode":"019792","stockName":"25国债19","holdings":6000,"marketCap":604531,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:44:33.988Z"}]},"netValueList":[{"date":"2026-05-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4874},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4651},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4812},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4878},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4651},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4264},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4632},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4521},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4408},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.434},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4534},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4749},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4472},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4481},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.421},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.4174},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3966},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3504},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.361},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3581},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3721},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3528},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3488},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3373},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3125},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3186},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.305},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3028},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.289},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2925},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2527},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2714},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2501},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2656},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2649},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2497},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2638},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2449},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2244},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2638},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2728},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2994},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2927},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3071},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3086},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3171},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3253},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3225},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3037},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3149},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3064},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2988},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3072},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3358},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.337},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.334},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3319},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3207},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3178},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3169},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3138},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.295},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2968},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3104},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3046},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2797},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3137},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.326},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3302},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.324},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3207},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.324},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3147},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3129},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2996},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.3059},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2993},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2958},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2899},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2855},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2931},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2827},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2705},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2753},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2704},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2592},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2392},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2466},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2423},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2383},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2309},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2293},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2177},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2096},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2169},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1978},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2124},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2217},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2103},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2195},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2163},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2221},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2141},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2034},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2016},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2064},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2126},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2053},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1972},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1973},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1924},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1793},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1729},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1998},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2042},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2046},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2141},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2186},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2302},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2162},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2187},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2237},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2214},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.227},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2138},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2079},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2215},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2194},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2252},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2356},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.224},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.228},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2151},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2013},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1899},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1811},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2075},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2103},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2137},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2194},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2363},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.208},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2208},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.219},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2101},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2157},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2078},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2037},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2053},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2075},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1869},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.183},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1885},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1856},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1551},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1833},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1877},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.2075},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1964},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1902},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.192},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1765},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1624},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1631},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1557},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1572},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1447},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1313},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.141},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1155},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1165},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1211},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1162},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.108},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1013},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1048},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1147},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1113},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1024},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.1039},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0962},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0978},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0923},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0844},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0813},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0684},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0659},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0595},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0544},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0491},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0468},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0476},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0389},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0428},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.044},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0356},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0399},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0371},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0276},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.032},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0222},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.009},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0039},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0052},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0163},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0153},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0216},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0177},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0251},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0226},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0185},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0229},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0144},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0134},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0086},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0026},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9949},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9945},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9964},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9979},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.002},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0073},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0042},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9967},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9952},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9935},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.001},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9981},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0017},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9912},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9963},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.991},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.989},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.97},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9741},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9729},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9763},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9704},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.96},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9594},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9581},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9654},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.966},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9599},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9535},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9372},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9271},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9204},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0052},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0015},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0071},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0114},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0087},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.007},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.012},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0108},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0227},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0294},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0324},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0252},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0235},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0083},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0166},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.017},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0157},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0173},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0037},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9952},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9896},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.989},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0117},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0134},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0041},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0121},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0145},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9979},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9952},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9847},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9938},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9896},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9878},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9785},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9808},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9747},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9632},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9515},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9555},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9489},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9515},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9566},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.955},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9492},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9439},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9397},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9446},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9228},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9269},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9391},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9392},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9397},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9352},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9361},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.947},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9659},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9768},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9757},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9751},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9706},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.973},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9625},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9684},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9695},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9669},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9639},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9682},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9872},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9798},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9762},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.973},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9614},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9618},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.967},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9653},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9568},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9483},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.955},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9416},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.945},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9449},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9685},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.97},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9646},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9543},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9595},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9696},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.986},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9816},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9894},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9818},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9868},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9702},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.975},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9586},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9479},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9515},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9525},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9571},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9657},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.962},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9561},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9635},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9622},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9551},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9541},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9296},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9376},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9393},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9596},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9443},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9653},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9549},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":1.0089},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8791},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8525},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8463},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8219},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8211},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8219},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8152},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8159},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8156},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8146},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8221},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8298},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8285},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8324},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8274},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8369},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8273},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8225},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8287},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8279},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8253},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.828},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8311},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8396},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8376},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8379},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8347},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8419},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.839},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8429},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8421},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8399},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8364},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8501},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8599},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8629},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8441},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8495},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8527},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8445},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8488},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8557},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8711},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8726},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8739},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8706},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8775},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8772},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8819},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8808},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8686},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8722},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8617},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.87},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8691},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8746},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8783},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8843},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8794},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8795},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8737},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.884},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8765},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8776},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.888},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8888},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8959},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8987},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8946},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.896},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8931},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8953},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8937},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.8997},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.908},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016219,"lxr_nv_fc":0.9027}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48659,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}