window.pageData = {"fund":{"_id":3000000017616,"name":"广发安颐一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017616","tickerId":17616,"shortName":"广发安颐一年持有期混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050300000,"inceptionDate":"2023-01-17T16:00:00.000Z","status":"normal","setUpDate":"2023-01-17T16:00:00.000Z","setUpAssetScale":6718201.66,"setUpShares":6718201.66,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfayyncyqhhxzqtzjj","masterFundId":3000000017615,"managers":[{"name":"李巍","stockType":"fund_manager","stockCode":"db20124156","exchange":"fm","tickerId":1223110280},{"name":"蔡轩","stockType":"fund_manager","stockCode":"j101021191","exchange":"fm","tickerId":324266150}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000017616,"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":154,"f_h_s_a":14140,"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":3000000017616,"type":"fpr","f_p_r_fys_ssc":8912,"f_p_r_fys_ssrp":0.5552687689372685,"f_p_r_m1_ssc":9440,"f_p_r_m1_ssrp":0.6356605572624219,"f_p_r_m3_ssc":9258,"f_p_r_m3_ssrp":0.2937236685751323,"f_p_r_m6_ssc":9051,"f_p_r_m6_ssrp":0.4123756906077348,"f_p_r_y1_ssc":8521,"f_p_r_y1_ssrp":0.7030516431924883,"f_p_r_y2_ssc":7845,"f_p_r_y2_ssrp":0.7981896991330953,"f_cagr_p_r_fs_ssc":9378,"f_cagr_p_r_fs_ssrp":0.7211261597525861,"f_p_r_y3_ssc":7100,"f_p_r_y3_ssrp":0.7541907310888858},"fp":{"stockId":3000000017616,"type":"fp","f_cagr_p_r_fs":0.009994484708854667,"f_p_r_m1":0.005822416302765587,"f_p_r_m3":-0.0049918402611117685,"f_p_r_d1":0.00030293850348384055,"f_p_r_m6":0.00019299430666785966,"f_p_r_fys":0.014287112241902378,"f_p_r_y1":0.0029998064640990307,"f_p_r_y2":0.132291894253878,"last_data_date":"2026-08-25T16:00:00.000Z","f_p_r_y3":0.08568136587409692,"f_i_d":"2023-01-17T16:00:00.000Z"},"ff":{"stockId":3000000017616,"type":"ff","f_m_f":1219977,"f_m_f_r":0.008,"f_c_f":304994,"f_c_f_r":0.002,"f_m_a_c_f":1524971,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-08-16T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000017616,"type":"f_nlacan","f_nv_d":"2026-08-25T16:00:00.000Z","f_nv":1.0365,"f_nv_cr":0.001062391346339453},"f_as":{"stockId":3000000017616,"type":"f_as","f_tas":934638.705,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017615,"stockCode":"017615","shortName":"广发安颐一年持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17615,"currency":"CNY","lastUpdated":"2026-08-26T13:18:27.552Z","status":"normal","exchange":"jj","fundCollectionId":4000050300000,"name":"广发安颐一年持有期混合型证券投资基金","inceptionDate":"2023-01-17T16:00:00.000Z","setUpDate":"2023-01-17T16:00:00.000Z","setUpAssetScale":404991910.78,"setUpShares":404991910.78,"pinyin":"gfayyncyqhhxzqtzjj","masterFundShortName":"广发安颐一年持有期混合","__csrcFundId":12168}],"shareholdings":[{"stockId":3000000017615,"equityId":688123,"date":"2026-06-29T16:00:00.000Z","marketCap":1652327,"holdings":7772,"netValueRatio":0.0312,"quarterlyChange":1.0079819562282775,"stock":{"stockCode":"688123","tickerId":688123,"exchange":"sh","stockType":"company","name":"聚辰股份"}},{"stockId":3000000017616,"equityId":688123,"date":"2026-06-29T16:00:00.000Z","marketCap":1652327,"holdings":7772,"netValueRatio":0.0312,"quarterlyChange":1.0079819562282775,"stock":{"stockCode":"688123","tickerId":688123,"exchange":"sh","stockType":"company","name":"聚辰股份"}},{"stockId":3000000017615,"equityId":725,"date":"2026-06-29T16:00:00.000Z","marketCap":1115380,"holdings":128500,"netValueRatio":0.0211,"quarterlyChange":1.2210297316896312,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"stockId":3000000017616,"equityId":725,"date":"2026-06-29T16:00:00.000Z","marketCap":1115380,"holdings":128500,"netValueRatio":0.0211,"quarterlyChange":1.2210297316896312,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"stockId":3000000017615,"equityId":688630,"date":"2026-06-29T16:00:00.000Z","marketCap":972969,"holdings":1771,"netValueRatio":0.0184,"quarterlyChange":1.7604753785158702,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"stockId":3000000017616,"equityId":688630,"date":"2026-06-29T16:00:00.000Z","marketCap":972969,"holdings":1771,"netValueRatio":0.0184,"quarterlyChange":1.7604753785158702,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"stockId":3000000017615,"equityId":2409,"date":"2026-06-29T16:00:00.000Z","marketCap":942900,"holdings":4200,"netValueRatio":0.0178,"quarterlyChange":1.6124901154345355,"stock":{"stockCode":"002409","exchange":"sz","stockType":"company","tickerId":2409,"name":"雅克科技"}},{"stockId":3000000017616,"equityId":2409,"date":"2026-06-29T16:00:00.000Z","marketCap":942900,"holdings":4200,"netValueRatio":0.0178,"quarterlyChange":1.6124901154345355,"stock":{"stockCode":"002409","exchange":"sz","stockType":"company","tickerId":2409,"name":"雅克科技"}},{"stockId":3000000017615,"equityId":300054,"date":"2026-06-29T16:00:00.000Z","marketCap":929674,"holdings":8773,"netValueRatio":0.0176,"quarterlyChange":1.0402855162038707,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"stockId":3000000017616,"equityId":300054,"date":"2026-06-29T16:00:00.000Z","marketCap":929674,"holdings":8773,"netValueRatio":0.0176,"quarterlyChange":1.0402855162038707,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}}],"bondHoldings":[{"_id":"6a5dd90c84efc9493b46f88e","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","stockName":"26国债08","holdings":54000,"marketCap":5436527,"netValueRatio":0.1028,"lastUpdated":"2026-07-20T08:15:08.513Z","equityCode":"019834","stockId":3000000017615},{"_id":"6a5dd90c84efc9493b46f88e","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","stockName":"26国债08","holdings":54000,"marketCap":5436527,"netValueRatio":0.1028,"lastUpdated":"2026-07-20T08:15:08.513Z","equityCode":"019834","stockId":3000000017616},{"_id":"6a5dd90c84efc9493b46f88f","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","stockName":"26国债09","holdings":48000,"marketCap":4807899,"netValueRatio":0.0909,"lastUpdated":"2026-07-20T08:15:08.521Z","equityCode":"019835","stockId":3000000017615},{"_id":"6a5dd90c84efc9493b46f88f","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","stockName":"26国债09","holdings":48000,"marketCap":4807899,"netValueRatio":0.0909,"lastUpdated":"2026-07-20T08:15:08.521Z","equityCode":"019835","stockId":3000000017616},{"_id":"6a5dd90c84efc9493b46f890","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","stockName":"26光明01","holdings":40000,"marketCap":4034113,"netValueRatio":0.0763,"lastUpdated":"2026-07-20T08:15:08.529Z","equityCode":"244943","stockId":3000000017615}]},"netValueList":[{"stockId":3000000017616,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.0365},{"stockId":3000000017616,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.0354},{"stockId":3000000017616,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.0346},{"stockId":3000000017616,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.0391},{"stockId":3000000017616,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.0353},{"stockId":3000000017616,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.0323},{"stockId":3000000017616,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.0474},{"stockId":3000000017616,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.0485},{"stockId":3000000017616,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.0436},{"stockId":3000000017616,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.0428},{"stockId":3000000017616,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.0439},{"stockId":3000000017616,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.0404},{"stockId":3000000017616,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.0427},{"stockId":3000000017616,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.0413},{"stockId":3000000017616,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.0378},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0402},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0354},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0324},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0366},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0312},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0329},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.029},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0362},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0305},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0354},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0369},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0392},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0323},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0314},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0395},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0422},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0412},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0395},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.043},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0445},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0415},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0456},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.052},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0545},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0598},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0722},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0725},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0607},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0528},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0535},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0402},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0301},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0365},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0329},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0283},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.025},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0253},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0199},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0204},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0227},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0306},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0221},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0341},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0392},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0347},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0322},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0315},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0374},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0413},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0365},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0417},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0487},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0435},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0361},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0496},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.047},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0405},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0396},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0391},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0423},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0373},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0381},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0305},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0347},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0291},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0212},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0168},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0117},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0152},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.012},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0138},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.018},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0143},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0144},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0124},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0114},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0087},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0096},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0065},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0059},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0039},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0024},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9929},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9901},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9914},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9968},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9913},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9962},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9969},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9931},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9965},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9933},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0006},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0049},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0147},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0132},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0166},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0193},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.023},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0252},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0268},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0205},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.026},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0241},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0225},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0261},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0364},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0373},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0363},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0377},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0354},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0342},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0387},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0358},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0347},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0354},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0313},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0336},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0367},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0379},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.032},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0472},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0545},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0577},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0529},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0494},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0534},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0468},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0467},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0448},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0485},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0483},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0533},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0583},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0542},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0676},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0532},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0434},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0387},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0335},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0263},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0219},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0207},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0219},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0189},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0194},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0194},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0154},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0144},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.01},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0084},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0102},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0082},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0115},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0111},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0084},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.009},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0084},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0092},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0099},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0074},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0078},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0095},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0114},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0088},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0069},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0071},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0079},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0055},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0023},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0101},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0119},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0104},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0139},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0148},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0199},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0164},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0176},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.018},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0168},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0173},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0153},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0143},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0182},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0182},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0194},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0204},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0186},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0191},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.018},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0165},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0166},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0181},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0173},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0181},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0227},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0269},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0223},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0316},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0317},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0414},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0411},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0364},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0325},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0376},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0372},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0327},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0356},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0365},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.038},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0408},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0366},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0371},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0383},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0381},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0379},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0383},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0406},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.038},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0296},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0376},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0376},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0454},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0398},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0364},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0326},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0334},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0343},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0308},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0272},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0265},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0241},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0259},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0194},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0146},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.018},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0135},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0171},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0164},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0151},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.015},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.013},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0099},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.009},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0125},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0136},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0173},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0117},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0066},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0065},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0032},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.006},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0057},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.0045},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":1.002},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.997},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9963},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9951},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9959},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9961},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9957},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9959},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.993},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.994},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.995},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9943},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9959},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9957},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.993},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9928},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9943},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9925},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9892},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9879},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.988},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9928},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9931},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9943},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9938},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9956},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9956},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9941},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9944},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9934},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9912},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9912},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9891},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9879},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9896},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9871},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9881},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9872},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.988},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9888},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9901},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9884},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9874},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9873},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9883},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9904},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9893},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9919},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9884},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.989},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9869},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.985},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9811},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9799},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9786},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9813},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9828},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9837},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9863},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9856},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9822},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9846},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9853},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9846},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9863},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9835},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9806},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9763},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9723},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9705},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9841},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9856},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9861},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9844},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9853},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.986},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9854},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9844},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9842},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9852},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9889},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9895},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9908},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9893},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9888},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9858},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9885},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9896},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9906},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9903},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9929},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9868},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.983},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9789},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9783},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9927},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9959},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9923},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9952},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9985},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9938},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9907},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9807},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9833},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9807},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9799},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9862},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9804},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9823},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9823},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9814},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9732},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9716},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9773},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9712},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9722},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.973},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9706},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9693},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.965},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9654},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9679},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9587},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9596},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9625},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9612},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9621},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9602},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9605},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9643},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9669},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9712},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9721},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9718},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9702},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9726},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9708},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9772},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9747},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9754},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9749},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9827},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9848},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9864},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9853},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9812},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.976},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9763},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9742},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9714},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9754},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9757},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9694},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9651},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9656},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9628},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9646},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9629},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9674},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9671},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9651},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9607},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9669},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9723},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9795},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9816},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9867},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9756},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9754},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9716},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9685},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9584},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9552},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9606},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9578},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9585},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9632},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9609},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9579},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9623},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9623},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9633},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9579},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9515},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9537},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9519},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9541},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9506},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9544},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9543},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9777},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9606},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9395},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9281},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9193},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9186},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9129},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9122},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9122},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9094},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9073},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9075},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9082},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9081},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9086},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9104},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9125},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9115},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9136},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9119},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9147},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9131},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017616,"lxr_nv_fc":0.9118}],"indexCandlestickList":[{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49416,"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":259,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}