window.pageData = {"fund":{"_id":3000000019231,"name":"广发全球稳健配置混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019231","tickerId":19231,"shortName":"广发全球稳健配置混合（QDII）C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050300000,"pinyin":"gfqqwjpzhhxzqtzjj(qdii)","inceptionDate":"2024-04-25T16:00:00.000Z","followedNum":1,"fundCollection":{"_id":4000050300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"_id":7190223180500,"name":"沈博文","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"沈博文：女，材料科学工程和金融工程双硕士，持有中国证券投资基金业从业证书。现任广发基金管理有限公司国际业务部副总经理，广发国际资产管理有限公司首席投资官（CIO）、广发亚太中高收益债券型证券投资基金基金经理（自2023年4月10日起任职）。曾任国泰君安（香港）有限公司研究部研究员，中投国际（香港）有限责任公司债券投资部副经理，先后任富国基金管理有限公司固定收益投资经理、固定收益基金经理、跨境投资部总经理。","tickerId":190223180500,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801600686","exchange":"fm","cnInfoCode":"8801600686","lastUpdated":"2024-05-16T10:30:35.088Z","followedNum":0,"currency":"CNY","workingDate":"2018-07-10T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"QDII","pinyin":"sbw","appointmentDate":"2024-04-23T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000019231,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9673999999999999,"f_ind_h_s_r":0.0326,"f_h_a":542,"f_h_s_a":13579,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.3945,"f_ins_h_s_r_c_hy":0.39449999999999996,"f_ind_h_s_r_c_1y":-0.8115,"f_ins_h_s_r_c_1y":0.8114999999999999},"fpr":{"stockId":3000000019231,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.4965034965034965,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.587521663778163,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.4965034965034965,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.5186500888099467,"f_cagr_p_r_fs_ssc":580,"f_cagr_p_r_fs_ssrp":0.8290155440414507,"f_p_r_y1_ssc":543,"f_p_r_y1_ssrp":0.7287822878228782},"fp":{"stockId":3000000019231,"type":"fp","f_cagr_p_r_fs":-0.010593557718622804,"f_p_r_d1":0.000605326876513379,"f_p_r_m1":-0.04429700458581309,"f_p_r_m3":-0.02904440919904816,"f_p_r_m6":-0.050596103518465996,"f_p_r_fys":-0.02904440919904816,"last_data_date":"2026-04-01T16:00:00.000Z","f_p_r_y1":0.0015337423312880016},"ff":{"stockId":3000000019231,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":192698,"f_m_a_c_f":1348889,"f_m_f":1156191,"f_c_fr":0.002,"f_fr_d":"2025-09-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019231,"type":"f_nlacan","f_nv_d":"2026-04-01T16:00:00.000Z","f_nv":0.9795,"f_nv_cr":-0.0010198878123407473},"f_as":{"stockId":3000000019231,"type":"f_as","f_tas":103263641.0624,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019230,"__csrcFundId":13634,"stockCode":"019230","masterFundShortName":"广发全球稳健配置混合（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":19230,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-10-29T18:51:26.241Z","status":"normal","exchange":"jj","shortName":"广发全球稳健配置混合（QDII）A","name":"广发全球稳健配置混合型证券投资基金（QDII）","fundCollectionId":4000050300000,"followedNum":2,"setUpAssetScale":507328079.72,"setUpDate":"2024-04-23T16:00:00.000Z","setUpShares":507328079.72,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"gfqqwjpzhhxzqtzjj(qdii)"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockId":100000008943900,"holdings":6443,"marketCap":5198896,"netValueRatio":0.021,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16353549304242376,"stock":{"stockType":"company","stockCode":"MLI","exchange":"nyse","name":"木勒工业","tickerId":8943900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockId":100000032019300,"holdings":2314,"marketCap":4421705,"netValueRatio":0.0179,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07431856272663118,"stock":{"stockType":"company","stockCode":"AAPL","exchange":"nasdaq","name":"苹果","tickerId":32019300}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockId":100000009212200,"holdings":3087,"marketCap":1892057,"netValueRatio":0.0077,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05988583624368482,"stock":{"stockType":"company","stockCode":"SO","exchange":"nyse","name":"美国南方公司","tickerId":9212200}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockId":100000104581000,"holdings":1428,"marketCap":1871924,"netValueRatio":0.0076,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.031341507506351896,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockId":100000115950800,"holdings":6812,"marketCap":1846259,"netValueRatio":0.0075,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09912206173888438,"stock":{"stockType":"company","stockCode":"DB","exchange":"nyse","name":"德意志银行","tickerId":115950800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockId":100000031015800,"holdings":2454,"marketCap":1815595,"netValueRatio":0.0073,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.36118096411320955,"stock":{"stockType":"company","stockCode":"MRK","exchange":"nyse","name":"默沙东","tickerId":31015800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockId":100000130696500,"holdings":2987,"marketCap":1542714,"netValueRatio":0.0062,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.028780019944485424,"stock":{"stockType":"company","stockCode":"SHEL","exchange":"nyse","name":"壳牌","tickerId":130696500}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockId":100000070754900,"holdings":1250,"marketCap":1503987,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3278510207619445,"stock":{"stockType":"company","stockCode":"LRCX","exchange":"nasdaq","name":"泛林集团","tickerId":70754900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockId":100000111444800,"holdings":1424,"marketCap":1379942,"netValueRatio":0.0056,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1178082191780816,"stock":{"stockType":"company","stockCode":"NVS","exchange":"nyse","name":"诺华制药","tickerId":111444800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockId":100000105628800,"holdings":3561,"marketCap":1303289,"netValueRatio":0.0053,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.02840735626463098,"stock":{"stockType":"company","stockCode":"FHI","exchange":"nyse","name":"federatedhermes,inc","tickerId":105628800}}],"bondHoldings":[{"_id":"69723b5e1987889646e7217f","date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockCode":"019773","stockName":"25国债08","holdings":45400000,"marketCap":45858378,"netValueRatio":0.1856,"lastUpdated":"2026-01-22T14:59:42.310Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b5e1987889646e72180","date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockCode":"US91282CPS43","stockName":"T 3 3/8 12/31/27","holdings":10543200,"marketCap":10524985,"netValueRatio":0.0426,"lastUpdated":"2026-01-22T14:59:42.313Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b5e1987889646e72181","date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockCode":"USN7163RAX19","stockName":"PRXNA 4193 01/19/32","holdings":10543200,"marketCap":10316927,"netValueRatio":0.0418,"lastUpdated":"2026-01-22T14:59:42.316Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b5e1987889646e72182","date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockCode":"US87612BBN10","stockName":"TRGP 6 7/8 01/15/29","holdings":7028800,"marketCap":7326620,"netValueRatio":0.0297,"lastUpdated":"2026-01-22T14:59:42.319Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b5e1987889646e72183","date":"2025-12-30T16:00:00.000Z","fundId":3000000019230,"stockCode":"US91282CPL99","stockName":"T 3 3/8 11/30/27","holdings":7028800,"marketCap":7036852,"netValueRatio":0.0285,"lastUpdated":"2026-01-22T14:59:42.321Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"沈博文","d":"本基金的基金经理；广发亚太中高收益债券型证券投资基金的基金经理；国际业务部副总经理，广发国际资产管理有限公司首席投资官（CIO）","wy":14,"md":"沈博文女士，中国籍，材料科学工程和金融工程双硕士，持有中国证券投资基金业从业证书。曾任国泰君安（香港）有限公司研究部研究员，中投国际（香港）有限责任公司债券投资部副经理，先后任富国基金管理有限公司固定收益投资经理、固定收益基金经理、跨境投资部总经理。","ad":"2024-04-23T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9795},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9805},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9796},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.98},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9773},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9774},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.98},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9782},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9771},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9808},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9847},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9877},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9901},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9928},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9916},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9965},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0008},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0058},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0054},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0074},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.008},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.01},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.01},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0249},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0262},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0266},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0244},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0248},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0212},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0188},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0184},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0182},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0169},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0144},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0169},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.021},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0238},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0265},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0356},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.036},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0335},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0293},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0303},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0296},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0302},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0233},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0274},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0273},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0253},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0233},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0193},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0223},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0172},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0128},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0142},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.015},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0113},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0088},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0082},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0141},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0149},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0158},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0148},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0148},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0112},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0092},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0086},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0103},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0124},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0132},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0194},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0192},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0163},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0172},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0184},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0175},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.017},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0154},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0147},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0176},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0159},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0158},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0146},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0097},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0081},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0085},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0123},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0127},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0156},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0186},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0232},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0283},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.027},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0274},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0239},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0246},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0244},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0224},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0289},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0286},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0293},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0335},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0322},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0337},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0302},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0258},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0273},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0318},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0359},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0327},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0391},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0386},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0353},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0381},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0325},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0477},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0317},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0251},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0284},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0298},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0286},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0305},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0278},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0255},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0255},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0249},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0245},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0229},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0222},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0173},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0159},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0149},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.014},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0076},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.014},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0123},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.02},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0168},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.019},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0134},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0187},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0201},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0167},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0054},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0097},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0088},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0109},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0102},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0091},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0114},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0101},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.007},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.007},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0053},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.004},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0013},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0014},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9945},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0005},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0021},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0041},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0023},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0001},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9981},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9974},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9957},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9971},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9973},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9943},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9926},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9904},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9896},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9883},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9896},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9868},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9844},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9845},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9868},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9862},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9857},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9845},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9862},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9833},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9849},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9811},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9791},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.975},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9743},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9752},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9776},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9776},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9831},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.98},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9844},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9838},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9823},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.981},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.979},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9801},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9824},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9802},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9758},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9778},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9761},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9772},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9753},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9772},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9765},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9763},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9767},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9736},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9727},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9741},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9731},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9726},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9726},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9757},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9757},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9787},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9808},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9765},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9745},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9719},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9727},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9697},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9697},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9665},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9674},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9673},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9663},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9649},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9623},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9565},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9555},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9519},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.953},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9538},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.977},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.978},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9781},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9759},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9748},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9772},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9771},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.98},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9827},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9819},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9881},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9906},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9908},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9875},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9861},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9826},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9851},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9899},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9892},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9913},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9918},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9912},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9881},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9922},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9944},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9961},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0002},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9964},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9977},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0009},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0006},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0044},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0053},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0049},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0049},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.002},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9994},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9981},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0001},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9992},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0009},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9993},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9958},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9963},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9956},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9945},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9949},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9941},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.994},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9914},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9896},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9866},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9858},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9865},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9883},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9885},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9895},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9921},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9928},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9909},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9905},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.991},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.992},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.995},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9945},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9948},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9926},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9914},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9901},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9921},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0008},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0033},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0022},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0012},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0028},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9993},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0018},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0048},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0024},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.0038},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":1.001},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9999},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9987},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9956},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9967},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9968},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9955},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9949},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9942},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9919},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9922},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9896},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9903},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9906},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9933},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9941},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9965},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9919},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9932},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9803},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9779},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9754},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9745},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.976},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9818},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9818},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9823},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9802},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9826},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9823},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9852},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9839},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9896},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9881},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9886},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9831},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9839},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9827},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.983},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9813},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9866},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9828},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9855},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9836},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9869},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9865},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9875},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.991},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9894},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9919},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9917},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9915},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.989},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9884},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9889},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9901},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9881},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9881},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.989},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9899},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9894},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9903},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9895},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9927},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9898},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9932},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9921},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.993},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9917},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9908},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9906},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.991},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9877},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9875},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9871},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9862},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9867},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9873},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9896},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9885},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9886},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9879},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.988},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9877},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9881},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9893},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9899},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9901},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9893},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9898},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9906},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9928},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9926},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9926},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9926},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9946},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9936},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9941},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9945},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9941},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9943},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9931},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9925},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9929},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9929},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9931},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9931},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9937},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.993},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9942},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9949},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9961},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9952},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9961},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9981},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9996},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9995},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019231,"lxr_nv_fc":0.9999}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48013,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}