window.pageData = {"fund":{"_id":3000000016990,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016990","tickerId":16990,"shortName":"广发富信优选六个月持有混合（FOF）C","currency":"CNY","exchange":"jj","inceptionDate":"2022-12-12T16:00:00.000Z","name":"广发富信优选六个月持有期混合型基金中基金（FOF）","status":"normal","setUpDate":"2022-12-12T16:00:00.000Z","setUpAssetScale":231384526.59,"setUpShares":231384526.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gffxyxlgycyqhhxjjzjj(fof)","managers":[{"name":"宋家骥","stockType":"fund_manager","stockCode":"db20886378","exchange":"fm","tickerId":191010226650}],"hotMetrics":{"fss":{"stockId":3000000016990,"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":1242,"f_h_s_a":40989,"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":3000000016990,"type":"fpr","f_p_r_fys_ssc":1366,"f_p_r_fys_ssrp":0.10476190476190476,"f_p_r_m1_ssc":1434,"f_p_r_m1_ssrp":0.16817864619678996,"f_p_r_m3_ssc":1375,"f_p_r_m3_ssrp":0.09170305676855896,"f_p_r_m6_ssc":1266,"f_p_r_m6_ssrp":0.11067193675889328,"f_p_r_y1_ssc":1110,"f_p_r_y1_ssrp":0.12714156898106402,"f_p_r_y2_ssc":941,"f_p_r_y2_ssrp":0.09787234042553192,"f_cagr_p_r_fs_ssc":1407,"f_cagr_p_r_fs_ssrp":0.28236130867709813,"f_p_r_y3_ssc":678,"f_p_r_y3_ssrp":0.10044313146233383},"fp":{"stockId":3000000016990,"type":"fp","f_p_r_fys":0.08642398286937891,"f_p_r_m1":0.028960817717206266,"f_cagr_p_r_fs":0.07374120846285637,"f_p_r_m3":0.027543745949449194,"f_p_r_d1":0.011422976501305415,"f_p_r_m6":0.12009890498057207,"f_p_r_y1":0.4109010011123464,"f_p_r_y2":0.5453216374269003,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y3":0.2678928428628553},"ff":{"stockId":3000000016990,"type":"ff","f_m_f":1600564,"f_m_f_r":0.009,"f_c_f":259353,"f_c_f_r":0.0015,"f_m_a_c_f":1859917,"f_m_a_c_f_r":0.010499999999999999,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-01-18T16:00:00.000Z","f_m_fr":0.009,"f_mac_fr":0.010499999999999999},"f_nlacan":{"stockId":3000000016990,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.2684,"f_nv_cr":0.01699807568954448},"f_as":{"stockId":3000000016990,"type":"f_as","f_tas":48720249.005,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016989,"__csrcFundId":12016,"stockCode":"016989","shortName":"广发富信优选六个月持有混合（FOF）A","masterFundShortName":"广发富信优选六个月持有混合（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":16989,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:32.954Z","status":"normal","exchange":"jj","inceptionDate":"2022-12-12T16:00:00.000Z","name":"广发富信优选六个月持有期混合型基金中基金（FOF）","setUpDate":"2022-12-12T16:00:00.000Z","setUpAssetScale":652997070.22,"setUpShares":652997070.22,"pinyin":"gffxyxlgycyqhhxjjzjj(fof)"}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2684},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2472},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2552},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2424},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2375},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.22},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2239},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1849},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1792},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1822},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1971},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1817},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.201},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2012},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1936},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2052},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1895},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1749},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2062},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2078},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2278},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2159},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2327},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.233},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2392},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2468},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.244},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2243},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2367},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2317},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2226},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2323},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2605},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2638},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2662},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2594},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2487},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2481},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2384},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2414},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2404},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2201},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2229},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2322},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2323},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2111},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2494},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2519},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2656},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2591},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2537},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2626},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2567},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2506},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2365},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2426},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2344},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2311},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2238},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2164},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2288},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2155},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2032},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2055},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.2},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1854},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1675},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1651},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1689},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1688},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.165},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.153},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.151},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1385},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.132},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1377},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1159},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1291},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1359},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1272},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1393},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1372},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1407},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1315},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1224},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1214},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1247},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1306},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1219},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1143},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1128},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1047},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0913},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0834},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1134},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1205},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1246},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1325},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1374},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1527},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1396},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1445},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1499},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1462},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.151},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1346},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1308},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1451},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1428},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1525},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1675},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1569},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1601},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1471},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1306},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1308},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1377},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1172},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1047},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1324},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1397},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1148},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1363},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1455},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1621},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1506},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1364},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.152},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1482},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1337},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1397},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1316},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.134},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1395},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.13},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1229},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1254},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1256},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0989},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0935},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1014},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0952},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0684},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0939},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1016},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1229},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1135},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1112},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0934},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1041},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.1001},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0855},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0692},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0695},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0597},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0577},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0424},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0252},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0356},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0241},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0184},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0088},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.012},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0134},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0068},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0009},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9928},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9916},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0023},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":1.0049},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9999},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9949},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9915},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9833},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9831},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9799},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9744},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9727},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9645},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9613},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9572},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.955},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9508},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9501},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9512},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9433},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9438},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9467},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9419},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9466},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9449},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9398},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9374},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9403},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9313},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9215},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9173},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9204},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9263},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9257},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9277},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9241},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9308},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9284},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9248},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9288},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9249},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9262},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.923},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9188},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9159},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9205},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.916},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9147},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9171},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9165},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9208},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9249},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9244},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9186},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9177},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9167},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9222},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.921},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9212},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.916},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9195},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.917},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9151},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9052},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9042},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9069},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9062},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9083},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9065},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9062},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8997},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9012},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.899},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9023},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9022},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8972},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8934},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8802},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8715},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.866},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9159},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9231},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9216},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9186},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9224},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9267},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9264},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9267},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9302},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9282},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9375},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9417},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9446},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9416},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9415},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9308},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9349},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.935},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.932},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9301},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9297},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9192},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9149},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9109},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9125},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9296},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9304},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9238},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9312},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9325},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9217},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.92},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9127},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9215},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9182},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9137},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9206},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9145},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9143},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9105},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9025},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8935},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9025},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9084},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9006},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9036},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9046},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9013},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8975},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8928},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8885},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8934},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8756},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8781},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8894},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8904},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.891},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8811},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8819},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8911},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9049},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9166},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9165},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9175},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9113},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9125},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9044},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9098},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9074},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9055},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9038},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9079},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9132},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9258},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9181},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9125},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.908},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9114},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9055},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9034},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9084},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9103},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9031},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.895},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9002},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8885},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8897},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8915},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9107},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9103},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9035},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.895},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9031},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9141},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9283},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9239},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9302},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9249},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9293},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9164},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9191},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9071},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8996},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9038},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9025},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9054},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9153},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9099},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9034},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.909},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9108},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9047},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8993},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8726},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8775},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8825},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9007},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8838},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.906},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8989},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.9551},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.848},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8185},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7933},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7897},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7642},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7645},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7662},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7612},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7622},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7659},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.765},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7626},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7689},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7789},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7779},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.782},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7773},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7865},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7756},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7703},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7713},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7757},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7756},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.775},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7789},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7805},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7904},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7904},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7905},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.787},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7944},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7937},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7935},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7956},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7951},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7943},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7876},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7999},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8089},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.815},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7961},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7999},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8038},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7974},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.7999},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8056},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8205},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8228},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8227},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8196},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8239},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.822},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8247},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8263},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8178},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8209},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8136},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8227},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8203},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8263},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8316},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8373},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8319},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.832},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8295},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8386},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8324},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8351},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.844},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8449},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8503},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8536},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8511},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8531},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8503},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8529},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8498},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.852},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8527},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8547},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8618},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8584},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8599},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8599},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8618},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8605},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8665},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8604},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8683},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8802},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8801},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8831},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8768},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8692},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8671},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8715},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8704},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8742},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.876},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8667},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8735},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8715},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8594},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8469},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8356},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016990,"lxr_nv_fc":0.8272}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}