window.pageData = {"fund":{"_id":3000000019247,"stockCode":"019247","masterFundShortName":"鹏华易选积极3个月持有期混合（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":19247,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华易选积极3个月持有期混合（FOF）A","name":"鹏华易选积极3个月持有期混合型基金中基金（FOF）","setUpAssetScale":146997407.16,"setUpDate":"2023-12-04T16:00:00.000Z","setUpShares":146997407.16,"inceptionDate":"2023-12-07T16:00:00.000Z","pinyin":"phyxjj3gycyqhhxjjzjj(fof)","managers":[{"name":"郑科","stockType":"fund_manager","stockCode":"8801608594","exchange":"fm","tickerId":2611193070}],"hotMetrics":{"fss":{"stockId":3000000019247,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":153,"f_h_s_a":99881,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000019247,"type":"fpr","f_p_r_fys_ssc":1362,"f_p_r_fys_ssrp":0.08376193975018369,"f_p_r_m1_ssc":1554,"f_p_r_m1_ssrp":0.14552479072762395,"f_p_r_m3_ssc":1472,"f_p_r_m3_ssrp":0.06662134602311352,"f_p_r_m6_ssc":1366,"f_p_r_m6_ssrp":0.07692307692307693,"f_p_r_y1_ssc":1169,"f_p_r_y1_ssrp":0.08133561643835617,"f_cagr_p_r_fs_ssc":1544,"f_cagr_p_r_fs_ssrp":0.05184705119896306,"f_p_r_y2_ssc":970,"f_p_r_y2_ssrp":0.06501547987616099},"fp":{"stockId":3000000019247,"type":"fp","f_cagr_p_r_fs":0.262988391246872,"f_p_r_d1":0.007679033649697908,"f_p_r_fys":0.17969405537984917,"f_p_r_m1":0.03722830713353398,"f_p_r_m3":0.15370534023481874,"f_p_r_m6":0.15443405760485085,"f_p_r_y1":0.49443990188062203,"last_data_date":"2026-07-07T16:00:00.000Z","f_p_r_y2":0.7446544482626936,"f_i_d":"2023-12-07T16:00:00.000Z"},"ff":{"stockId":3000000019247,"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":"2024-10-10T16:00:00.000Z","f_c_f":106216,"f_m_a_c_f":579427,"f_m_f":473211,"f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019247,"type":"f_nlacan","f_nv_d":"2026-07-07T16:00:00.000Z","f_nv":1.8277,"f_nv_cr":-0.002347161572052392},"f_as":{"stockId":3000000019247,"type":"f_as","f_tas":218451209.33639997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019248,"name":"鹏华易选积极3个月持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019248","tickerId":19248,"shortName":"鹏华易选积极3个月持有期混合型基金中基金（FOF）C","currency":"CNY","__csrcFundId":13240,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:37.134Z","inceptionDate":"2023-12-07T16:00:00.000Z","setUpAssetScale":100896509.24,"setUpDate":"2023-12-04T16:00:00.000Z","setUpShares":100896509.24,"pinyin":"phyxjj3gycyqhhxjjzjj(fof)"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019247,"stockId":688256,"holdings":5828,"marketCap":5728924,"netValueRatio":0.0235,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}}],"bondHoldings":[{"_id":"69e7d7646201787ae12a57ae","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019247,"stockCode":"019827","stockName":"26国债01","holdings":108000,"marketCap":10828514,"netValueRatio":0.0444,"lastUpdated":"2026-04-21T20:00:36.128Z"},{"_id":"69e7d7646201787ae12a57af","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000019247,"stockCode":"019785","stockName":"25国债13","holdings":18000,"marketCap":1817117,"netValueRatio":0.0075,"lastUpdated":"2026-04-21T20:00:36.141Z"}]},"netValueList":[{"date":"2026-07-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8277},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.832},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8405},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.866},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8564},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.9516},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.9834},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.9337},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.9391},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.9744},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.9303},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8935},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.94},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8502},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8308},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7561},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7637},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7608},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8006},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7621},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7858},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8262},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8186},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7848},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.74},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.772},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8103},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7833},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8046},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8048},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7876},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7509},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.8031},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7852},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.785},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7462},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7595},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7852},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.761},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.748},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7185},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7275},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.7173},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6534},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6536},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6551},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6458},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6232},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.628},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6204},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6013},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6154},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6133},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5997},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5964},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5842},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5685},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5635},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5594},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5901},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5751},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5577},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5681},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5563},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.525},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.539},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5455},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5597},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5589},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.58},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5953},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6088},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6111},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6134},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.619},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6189},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6225},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6183},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.638},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6725},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6364},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6238},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6278},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6189},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6001},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5912},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5908},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5759},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5767},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5867},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5879},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5667},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6383},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6926},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6955},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6643},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6591},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6508},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6227},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.622},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6027},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6089},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6032},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6122},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6145},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6108},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6191},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.602},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5832},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5959},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5959},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5673},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5493},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5642},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5467},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5503},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5473},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5388},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5197},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5132},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5198},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.4921},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5157},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5188},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.508},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5191},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5137},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5274},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5173},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5088},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5107},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5148},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5234},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5092},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5009},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.4998},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.4929},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.475},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.481},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5265},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5381},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5258},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5494},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5462},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5674},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5445},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.55},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5646},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5628},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5635},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.541},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5293},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5463},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5425},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.564},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5667},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5382},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5572},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5357},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5114},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.508},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.4987},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5371},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5419},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5896},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.568},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.6341},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5577},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5768},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5723},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5539},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5416},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5478},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5449},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5424},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5467},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5379},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5021},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.4984},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.4973},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.503},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.4585},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5055},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5129},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5366},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5252},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.5252},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.4719},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.4888},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.4438},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.3997},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.4003},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.3828},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.3827},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.3623},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.3467},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.3472},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.295},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2952},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2917},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2864},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2749},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2648},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.272},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2826},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2821},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2741},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2656},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2579},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2579},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2532},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2479},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2409},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2338},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2315},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.234},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2277},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2213},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2219},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.223},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2135},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2128},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.215},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2098},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2166},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2142},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2078},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2113},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2004},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1878},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1817},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1846},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1979},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1972},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2048},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.201},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2084},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2048},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1972},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.2008},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1917},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1932},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.192},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1808},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1706},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1716},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1737},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1755},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1804},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1877},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1842},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1751},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1733},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1715},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1807},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1749},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1767},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1678},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1712},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.171},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1743},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1502},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1547},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1537},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1579},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.146},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1382},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1385},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1331},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1417},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1436},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1357},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1279},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1021},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0879},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0869},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1376},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1353},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1403},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1477},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1435},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1403},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1529},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1525},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1746},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1836},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1929},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1838},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1848},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1684},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1806},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.181},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.183},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1849},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1679},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.159},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1501},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1516},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1909},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1978},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1838},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1928},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1983},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1661},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1659},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1464},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1614},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.154},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1572},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1427},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.146},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1411},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1293},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1055},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1029},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1005},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1068},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1109},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1018},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0946},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0848},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0878},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0951},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0596},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0616},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0746},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0716},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0723},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0541},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0571},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0777},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1079},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.135},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1337},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1354},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1276},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1347},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1228},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1413},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1344},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1292},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1212},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1311},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1719},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1614},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1513},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.147},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1398},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1497},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1515},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1413},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1172},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1225},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0972},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.105},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1091},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1453},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1412},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1351},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1163},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1279},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1577},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1797},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1788},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1953},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1808},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1916},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1502},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1523},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1318},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1219},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.129},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1225},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1312},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1355},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1352},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1305},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1393},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1341},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1328},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1383},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0902},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0926},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0947},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1211},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1063},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1307},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1217},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.1866},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0661},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0382},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0322},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0065},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0032},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0004},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":0.9935},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":0.9785},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":0.9844},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":0.9801},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":0.9912},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":0.9945},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":0.9961},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0043},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0077},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0168},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0134},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0224},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0258},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0235},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0208},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.017},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0202},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0247},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0172},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0098},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.004},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.009},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0052},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0027},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0014},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":0.9968},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":0.9976},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0161},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0262},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0265},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0141},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0251},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0201},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0174},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0319},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0332},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0437},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0462},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0565},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0506},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0579},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019247,"lxr_nv_fc":1.0586}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48938,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}