window.pageData = {"fund":{"_id":3000000017768,"stockCode":"017768","shortName":"大成颐禧积极养老目标五年持有混合发起式（FOF）","masterFundShortName":"大成颐禧积极养老目标五年持有混合发起式（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":17768,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"大成颐禧积极养老目标五年持有期混合型发起式基金中基金（FOF）","inceptionDate":"2023-06-28T16:00:00.000Z","setUpDate":"2023-06-28T16:00:00.000Z","setUpAssetScale":10033488.85,"setUpShares":10033488.85,"pinyin":"dcyxjjylmbwncyqhhxfqsjjzjj(fof)","followedNum":1,"pensionTargetFlag":1,"managers":[{"name":"陈志伟","stockType":"fund_manager","stockCode":"db20912624","exchange":"fm","tickerId":32623231970},{"name":"赵远飞","stockType":"fund_manager","stockCode":"j101020614","exchange":"fm","tickerId":262506257680}],"hotMetrics":{"fss":{"stockId":3000000017768,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9956999999999999,"f_ind_h_s_r":0.0043,"f_h_a":62,"f_h_s_a":250877,"f_ind_h_s_r_c_hy":0.00020000000000000052,"f_ins_h_s_r_c_hy":-0.000200000000000089,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.0008000000000000004,"f_ins_h_s_r_c_1y":-0.0008000000000001339},"fpr":{"stockId":3000000017768,"type":"fpr","f_p_r_fys_ssc":1366,"f_p_r_fys_ssrp":0.18168498168498168,"f_p_r_m1_ssc":1518,"f_p_r_m1_ssrp":0.26697429136453527,"f_p_r_m3_ssc":1441,"f_p_r_m3_ssrp":0.17569444444444443,"f_p_r_m6_ssc":1340,"f_p_r_m6_ssrp":0.18147871545929797,"f_p_r_y1_ssc":1148,"f_p_r_y1_ssrp":0.21708805579773321,"f_cagr_p_r_fs_ssc":1504,"f_cagr_p_r_fs_ssrp":0.17831004657351962,"f_p_r_y2_ssc":966,"f_p_r_y2_ssrp":0.20207253886010362},"fp":{"stockId":3000000017768,"type":"fp","f_cagr_p_r_fs":0.11679834910347164,"f_p_r_d1":0.008347083373774655,"f_p_r_m1":-0.0027344031085846376,"f_p_r_m3":0.0641124078624078,"f_p_r_fys":0.0997460720520551,"f_p_r_m6":0.12254981370484375,"f_p_r_y1":0.3037629350893696,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y2":0.44741514360313306,"f_i_d":"2023-06-28T16:00:00.000Z"},"ff":{"stockId":3000000017768,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.002,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":7975,"f_m_a_c_f":34812,"f_m_f":26837,"f_c_fr":0.002,"f_fr_d":"2026-05-31T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000017768,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.3859,"f_nv_cr":0.0018795633629724584},"f_as":{"stockId":3000000017768,"type":"f_as","f_tas":12213746.2608,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockId":600482,"holdings":7200,"marketCap":225576,"netValueRatio":0.0185,"quarterlyChange":0.5135265700483089,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockId":300443,"holdings":6500,"marketCap":183105,"netValueRatio":0.015,"quarterlyChange":0.0014219694276569328,"stock":{"stockCode":"300443","exchange":"sz","stockType":"company","tickerId":300443,"name":"金雷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockId":300751,"holdings":700,"marketCap":160090,"netValueRatio":0.0131,"quarterlyChange":0.1102480702946751,"stock":{"stockCode":"300751","exchange":"sz","stockType":"company","tickerId":300751,"name":"迈为股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockId":300438,"holdings":2500,"marketCap":141100,"netValueRatio":0.0116,"quarterlyChange":0.0605035700864347,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockId":2039,"holdings":7000,"marketCap":130130,"netValueRatio":0.0107,"quarterlyChange":0.023115024766098502,"stock":{"stockCode":"002039","exchange":"sz","stockType":"company","tickerId":2039,"name":"黔源电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockId":155,"holdings":8000,"marketCap":126960,"netValueRatio":0.0104,"quarterlyChange":0.36223175965665266,"stock":{"stockCode":"000155","exchange":"sz","stockType":"company","tickerId":155,"name":"川能动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockId":2738,"holdings":1700,"marketCap":126310,"netValueRatio":0.0103,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockId":600989,"holdings":4000,"marketCap":116240,"netValueRatio":0.0095,"quarterlyChange":0.4803871625063667,"stock":{"stockCode":"600989","exchange":"sh","stockType":"company","tickerId":600989,"name":"宝丰能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockId":2637,"holdings":6800,"marketCap":77316,"netValueRatio":0.0063,"quarterlyChange":0.10926829268292648,"stock":{"stockCode":"002637","exchange":"sz","stockType":"company","tickerId":2637,"name":"赞宇科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockId":2480,"holdings":5000,"marketCap":31250,"netValueRatio":0.0026,"quarterlyChange":0.004823151125402214,"stock":{"stockCode":"002480","exchange":"sz","stockType":"company","tickerId":2480,"name":"新筑股份"}}],"bondHoldings":[{"_id":"69e8fb261398d7984300322d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockCode":"019785","stockName":"25国债13","holdings":3000,"marketCap":302852,"netValueRatio":0.0248,"lastUpdated":"2026-04-22T16:45:26.115Z"},{"_id":"69e8fb261398d7984300322e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017768,"stockCode":"019827","stockName":"26国债01","holdings":3000,"marketCap":300792,"netValueRatio":0.0246,"lastUpdated":"2026-04-22T16:45:26.119Z"}]},"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3859},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3833},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3801},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3997},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3528},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.391},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.4162},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.4109},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.4015},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3757},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.397},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.4274},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.4},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.412},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.4226},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3989},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3574},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3968},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3834},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3736},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3647},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.388},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.4121},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3897},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3913},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3704},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3715},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3588},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3021},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3168},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3102},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3201},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3049},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3025},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2809},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2575},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2675},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2572},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2529},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2432},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2422},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2022},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2155},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2019},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2185},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2194},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.214},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2312},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2162},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.198},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2275},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2364},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2638},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.25},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2757},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2829},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3024},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3122},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3176},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2934},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3034},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.303},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2952},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2984},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3413},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3427},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3308},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3226},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3163},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3151},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3221},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3249},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2964},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2988},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3249},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3297},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2892},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3249},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3422},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.35},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3442},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3325},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3374},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3102},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3004},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.292},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3084},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3031},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3058},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3131},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3045},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3188},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.3001},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2906},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2932},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2889},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2722},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2602},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2626},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2586},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2548},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2452},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2427},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2298},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2244},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2294},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2127},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2255},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2346},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2239},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2328},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2274},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2354},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2295},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.22},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2195},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2248},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.23},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2218},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2147},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2151},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2121},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2013},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1948},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.22},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2247},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2239},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2338},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2391},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2535},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2452},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2435},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2478},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2407},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.246},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.232},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.23},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2399},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2366},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2449},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2533},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2453},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2508},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2376},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2247},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2171},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2098},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2305},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2327},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2372},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2414},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2612},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2311},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.24},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2366},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2249},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2204},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2212},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2283},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2209},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2196},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2201},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2198},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2019},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1957},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1999},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1995},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1762},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2001},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2033},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2194},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2076},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2041},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.2057},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1927},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1779},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1774},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1723},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1744},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1656},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1542},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1592},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1359},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1372},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1373},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1315},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1243},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1218},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.132},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.132},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1295},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1315},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1233},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1217},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1181},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1111},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.1059},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0977},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0977},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.093},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0902},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0868},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0836},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0873},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0778},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0808},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0815},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0759},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0786},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.077},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.069},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0707},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0621},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0521},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.047},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0479},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.058},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0577},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0621},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0572},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.063},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0626},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0566},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0587},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0513},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.051},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0471},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0403},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0316},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0327},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0342},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0357},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0399},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0441},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0402},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0338},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0325},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0313},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.039},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0358},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0392},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0291},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0345},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0319},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0321},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0094},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0129},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0123},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0156},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0081},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9999},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0007},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9979},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0045},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0064},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9973},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9887},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9733},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9591},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9523},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0377},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0334},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.038},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0417},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0385},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0362},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0423},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0405},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0546},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0614},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0645},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0562},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0546},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0401},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0475},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0479},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0475},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0509},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0389},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0303},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0254},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0268},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0491},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0535},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0442},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0507},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0546},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0375},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0366},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0272},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.034},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0322},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0309},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0247},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0264},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0207},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0135},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.004},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0031},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0024},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0055},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0075},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0032},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.999},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9942},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9908},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9936},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9775},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.98},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9885},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9874},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9877},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9822},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9834},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9891},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0013},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.01},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0104},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0111},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0059},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0067},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9995},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0018},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0013},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9984},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0201},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0132},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0036},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9957},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9951},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9984},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9969},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9901},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9817},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9869},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9752},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9792},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9818},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9981},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9975},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9918},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.982},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9889},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9988},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0144},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0122},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0204},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0156},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0181},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0048},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0068},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9938},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9881},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9918},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9932},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9979},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0038},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9993},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0024},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0007},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9974},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.993},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9705},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9752},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9756},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9907},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9765},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9936},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9858},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":1.0285},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.943},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9231},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9197},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.8998},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.8986},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.8979},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.8908},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.8845},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.8862},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.8855},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.8929},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.8986},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.8991},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9068},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9072},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9135},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.908},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9083},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9109},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9117},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9112},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9098},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9106},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9117},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9155},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9132},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9099},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.906},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9092},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9059},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9048},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9042},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9021},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.8943},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9127},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9253},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9297},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9119},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9174},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.917},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9103},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9194},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9263},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9383},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9393},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9438},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9427},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9512},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9494},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9513},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9516},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9452},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9461},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9373},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9429},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9424},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9447},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9466},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9502},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9459},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.946},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9404},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9488},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9426},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9431},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9522},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9546},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017768,"lxr_nv_fc":0.9596}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48759,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}