window.pageData = {"fund":{"_id":3000000017672,"name":"兴全安泰平衡养老目标三年持有期混合型基金中基金(FOF)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017672","tickerId":17672,"shortName":"兴全安泰平衡养老三年持有混合（FOF）Y","currency":"CNY","exchange":"jj","followedNum":11,"inceptionDate":"2022-12-27T16:00:00.000Z","pensionTargetFlag":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"memoNum":2,"pinyin":"xqatphylmbsncyqhhxjjzjj(fof)","blackenedNum":1,"managers":[{"name":"林国怀","stockType":"fund_manager","stockCode":"db20649028","exchange":"fm","tickerId":120708195800}],"hotMetrics":{"fss":{"stockId":3000000017672,"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":8908,"f_h_s_a":4485,"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":3000000017672,"type":"fpr","f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.36257309941520466,"f_p_r_m1_ssc":1447,"f_p_r_m1_ssrp":0.3969571230982019,"f_p_r_m3_ssc":1389,"f_p_r_m3_ssrp":0.20605187319884727,"f_p_r_m6_ssc":1276,"f_p_r_m6_ssrp":0.35764705882352943,"f_p_r_y1_ssc":1120,"f_p_r_y1_ssrp":0.4075067024128686,"f_p_r_y2_ssc":948,"f_p_r_y2_ssrp":0.40021119324181625,"f_cagr_p_r_fs_ssc":1440,"f_cagr_p_r_fs_ssrp":0.27658095899930507,"f_p_r_y3_ssc":683,"f_p_r_y3_ssrp":0.1935483870967742},"fp":{"stockId":3000000017672,"type":"fp","f_p_r_fys":0.0440712965981962,"f_p_r_m1":0.03882130305487963,"f_cagr_p_r_fs":0.07710941600334809,"f_p_r_m3":0.008980149143997807,"f_p_r_d1":0.00290661719233154,"f_p_r_m6":0.04028371866370706,"f_p_r_y1":0.2093535595140681,"f_p_r_y2":0.2943276744812724,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y3":0.2505206977349663},"ff":{"stockId":3000000017672,"type":"ff","f_m_f":2147563,"f_c_f":793854,"f_m_a_c_f":2941417,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f_r":0.0008,"f_m_a_c_f_r":0.0033,"f_m_f_r":0.0025,"f_c_fr":0.0008,"f_fr_d":"2025-06-12T16:00:00.000Z","f_m_fr":0.0025,"f_mac_fr":0.0033},"f_nlacan":{"stockId":3000000017672,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.9213,"f_nv_cr":0.0015116763969975633},"f_as":{"stockId":3000000017672,"type":"f_as","f_tas":97273561.2156,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006580,"stockCode":"006580","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-12-23T16:00:00.000Z","setUpScale":628817000,"market":"a","tickerId":6580,"custody":"招商银行股份有限公司","name":"兴全安泰平衡养老目标三年持有期混合型基金中基金(FOF)","shortName":"兴全安泰平衡养老三年持有混合（FOF）A","fundSecondLevel":"fof","__csrcFundId":5911,"fundStatus":"normal","lastUpdated":"2026-03-31T20:23:22.919Z","masterFundFlag":1,"inceptionDate":"2019-01-24T16:00:00.000Z","fundCollectionId":4000050310000,"currency":"CNY","masterFundShortName":"兴全安泰平衡养老三年持有(FOF)","fofFundFlag":1,"pinyin":"xqatphylmbsncyqhhxjjzjj(fof)","memoNum":1,"pensionTargetFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006580,"stockId":600299,"holdings":397878,"marketCap":4885941,"netValueRatio":0.0053,"quarterlyChange":0.45943526361509557,"stock":{"stockCode":"600299","exchange":"sh","stockType":"company","tickerId":600299,"name":"安迪苏"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006580,"stockId":32,"holdings":96525,"marketCap":1638029,"netValueRatio":0.0018,"quarterlyChange":-0.06666666666666676,"stock":{"stockCode":"000032","exchange":"sz","stockType":"company","tickerId":32,"name":"深桑达A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006580,"stockId":600819,"holdings":209205,"marketCap":1430962,"netValueRatio":0.0016,"quarterlyChange":-0.11262376237623728,"stock":{"stockCode":"600819","exchange":"sh","stockType":"company","tickerId":600819,"name":"耀皮玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006580,"stockId":301011,"holdings":17505,"marketCap":415918,"netValueRatio":0.0005,"quarterlyChange":-0.07512650836901513,"stock":{"stockCode":"301011","tickerId":301011,"exchange":"sz","stockType":"company","name":"华立科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006580,"stockId":603192,"holdings":12865,"marketCap":276082,"netValueRatio":0.0003,"quarterlyChange":-0.11509146341463405,"stock":{"stockCode":"603192","exchange":"sh","stockType":"company","tickerId":603192,"name":"汇得科技"}}],"bondHoldings":[{"_id":"69e8f9781398d79843000b19","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006580,"stockCode":"250421","stockName":"25农发21","holdings":350000,"marketCap":35421697,"netValueRatio":0.0386,"lastUpdated":"2026-04-22T16:38:16.426Z"},{"_id":"69e8f9781398d79843000b1a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006580,"stockCode":"019785","stockName":"25国债13","holdings":108000,"marketCap":10902703,"netValueRatio":0.0119,"lastUpdated":"2026-04-22T16:38:16.430Z"},{"_id":"69e8f9781398d79843000b1b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006580,"stockCode":"019755","stockName":"24国债19","holdings":9000,"marketCap":907158,"netValueRatio":0.001,"lastUpdated":"2026-04-22T16:38:16.433Z"},{"_id":"69e8f9781398d79843000b1c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006580,"stockCode":"019792","stockName":"25国债19","holdings":9000,"marketCap":906796,"netValueRatio":0.001,"lastUpdated":"2026-04-22T16:38:16.436Z"},{"_id":"69e8f9781398d79843000b1d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006580,"stockCode":"019827","stockName":"26国债01","holdings":4000,"marketCap":401056,"netValueRatio":0.0004,"lastUpdated":"2026-04-22T16:38:16.439Z"}]},"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9213},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9184},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9237},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9151},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9127},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9096},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8954},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8977},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8873},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8865},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8763},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.879},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8487},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8584},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8396},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8515},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8495},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8377},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8487},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8341},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8192},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8513},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8576},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8776},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8718},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8846},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8836},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8896},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8946},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8899},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8757},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8874},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8799},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8718},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8822},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9055},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9072},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9049},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9064},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8988},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9004},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8984},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8821},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8842},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8912},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8867},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8701},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9014},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9108},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9107},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9042},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8997},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.9037},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8997},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8976},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8888},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8915},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8884},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8865},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8821},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8792},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8853},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8792},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8707},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8767},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8732},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8604},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8402},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8461},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8455},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8421},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8361},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8341},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8227},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8154},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.823},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8044},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8176},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8279},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8179},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8262},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8243},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8284},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8211},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8127},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8095},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8157},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8209},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8122},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.807},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8086},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8014},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7898},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7836},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.809},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8148},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8154},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8231},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8287},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8451},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8323},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8323},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8378},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.835},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8402},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8256},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8234},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8375},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.836},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8431},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8563},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8422},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8469},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8357},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8211},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8077},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7995},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8231},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8264},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8308},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8406},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8642},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8325},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8468},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8428},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8257},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8199},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8269},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8172},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8126},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.811},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8131},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7898},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7856},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7943},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7888},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7603},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7851},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7881},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.8036},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7895},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7797},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.783},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.763},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7468},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.747},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7404},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7416},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7319},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7208},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7276},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7087},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7013},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7033},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7041},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6925},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6878},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6897},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.7009},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6984},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6935},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6948},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6886},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6874},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6829},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6755},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6714},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.662},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6602},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6556},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6543},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6508},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6481},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6503},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6415},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6455},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.646},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.639},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6434},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6394},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6307},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6358},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6257},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6145},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6105},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6112},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6204},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6203},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6244},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.622},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6308},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6304},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6247},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6283},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6218},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6226},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6203},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6136},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6034},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6036},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6053},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.609},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6138},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6185},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6148},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.607},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6063},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6071},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6148},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6103},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6106},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6031},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6062},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.603},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6021},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5861},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5887},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5874},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5891},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5834},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5743},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5751},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5726},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5789},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5804},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5736},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5654},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5479},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5396},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5344},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6232},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.618},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6244},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6286},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6225},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6227},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6271},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.624},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6383},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6461},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6469},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6392},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6396},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6205},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.627},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6293},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6311},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6338},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6217},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.617},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6135},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6116},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6352},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6354},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6235},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.631},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6337},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6188},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.618},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6073},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6148},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6142},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6098},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6006},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6051},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5995},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5883},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5742},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5729},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5645},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5672},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5748},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5705},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5647},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5582},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5553},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5603},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5376},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5409},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5513},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5508},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5517},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5476},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5486},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5575},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5767},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5885},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5866},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5881},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5845},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5883},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5775},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5825},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5833},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5815},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5781},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.58},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5904},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6064},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5972},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5853},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5865},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5749},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5764},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5838},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5839},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5746},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5643},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5722},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5557},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5578},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5598},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5839},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5846},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5796},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.569},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5896},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6075},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.606},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6137},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6048},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.61},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5927},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5973},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.579},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5676},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5693},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5713},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5767},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5854},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5819},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5748},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5845},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5815},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5756},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5722},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.542},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5495},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5523},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.573},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5546},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.581},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.575},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.6379},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4889},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4603},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4547},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4279},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4277},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4284},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4226},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4251},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.423},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4221},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4296},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.438},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4354},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4385},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4325},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4453},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4326},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4272},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4288},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4339},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4337},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4318},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4339},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4359},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4438},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4425},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4425},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4399},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4481},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4464},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4499},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4491},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4484},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4446},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4574},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4658},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.472},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4503},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.456},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4608},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4526},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.457},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4654},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4852},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4869},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4874},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4829},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4857},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4839},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4873},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4855},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4729},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4754},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4661},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4751},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4732},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4779},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4807},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4882},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4849},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4849},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.482},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4918},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4838},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4868},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.496},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.4981},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5043},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5084},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5068},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5064},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5052},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5079},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5072},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5134},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.519},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5117},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5098},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5111},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5142},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5147},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5207},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5113},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5201},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5291},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5295},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5348},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5321},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5268},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5254},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5302},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5297},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5302},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017672,"lxr_nv_fc":1.5295}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48269,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}