window.pageData = {"fund":{"_id":3000000000614,"stockCode":"000614","name":"华安国际龙头（DAX）交易型开放式指数证券投资基金联接基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":614,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"华安国际龙头（DAX）ETF联接A","inceptionDate":"2014-08-11T16:00:00.000Z","followedNum":258,"memoNum":5,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安国际龙头（DAX）ETF联接","pinyin":"hagjlt(dax)jyxkfszszqtzjjljjj","blackenedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"倪斌","stockType":"fund_manager","stockCode":"db20605122","exchange":"fm","tickerId":1402186140}],"targetFunds":[{"shortName":"华安德国（DAX）ETF(513030)","stockType":"fund","stockCode":"513030","exchange":"sh","tickerId":513030}],"hotMetrics":{"fss":{"stockId":3000000000614,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0038,"f_ins_h_s_r_c_hy":0.0009999999999999996,"f_ins_h_s_r_c_1y":-0.060700000000000004,"f_ind_h_s_r":0.9962000000000001,"f_ind_h_s_r_c_hy":-0.0009999999999998899,"f_ind_h_s_r_c_1y":0.06070000000000009,"f_h_a":66215,"f_h_s_a":2520,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000614,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.666083916083916,"f_p_r_m1_ssc":587,"f_p_r_m1_ssrp":0.40273037542662116,"f_p_r_m3_ssc":582,"f_p_r_m3_ssrp":0.5559380378657487,"f_p_r_m6_ssc":573,"f_p_r_m6_ssrp":0.5384615384615384,"f_p_r_y1_ssc":546,"f_p_r_y1_ssrp":0.7577981651376147,"f_p_r_y2_ssc":490,"f_p_r_y2_ssrp":0.5521472392638037,"f_p_r_y3_ssc":380,"f_p_r_y3_ssrp":0.45646437994722955,"f_p_r_y5_ssc":225,"f_p_r_y5_ssrp":0.35714285714285715,"f_p_r_y10_ssc":102,"f_p_r_y10_ssrp":0.4752475247524752,"f_cagr_p_r_fs_ssc":594,"f_cagr_p_r_fs_ssrp":0.5227655986509275},"fp":{"stockId":3000000000614,"type":"fp","f_p_r_fys":-0.03625140841620578,"f_p_r_m1":0.017849751655629076,"f_p_r_m3":0.0038781446139710685,"f_p_r_m6":-0.01095973053139665,"f_p_r_y1":-0.03126846562930918,"f_p_r_y3":0.4476085356880053,"f_p_r_y5":0.33466757123473445,"f_cagr_p_r_fs":0.05895949601404116,"f_p_r_d1":0.02784768574242258,"f_p_r_y2":0.2875000000000001,"f_p_r_y10":1.0344364012409506,"last_data_date":"2026-06-03T16:00:00.000Z"},"ff":{"stockId":3000000000614,"type":"ff","f_m_f":59551,"f_m_f_r":0.008,"f_c_f":14887,"f_c_f_r":0.002,"f_m_a_c_f":74438,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000000614,"type":"f_nlacan","f_nv_d":"2026-06-03T16:00:00.000Z","f_nv":1.9673,"f_nv_cr":0.004698432153618315},"f_as":{"stockId":3000000000614,"type":"f_as","f_tas":340623901.2704,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015016,"name":"华安国际龙头（DAX）交易型开放式指数证券投资基金联接基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"015016","tickerId":15016,"shortName":"华安国际龙头（DAX）ETF联接C","currency":"CNY","__csrcFundId":2312,"exchange":"jj","lastUpdated":"2025-01-08T23:14:29.366Z","fundCollectionId":4000050040000,"inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":9,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hagjlt(dax)jyxkfszszqtzjjljjj","memoNum":2}]},"netValueList":[{"date":"2026-06-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9673},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9581},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9844},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9765},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9853},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9839},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9931},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9936},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0104},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9712},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9515},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9605},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.941},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9303},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9095},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9546},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9351},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9283},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9565},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.953},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9821},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9988},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9328},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9379},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9422},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9438},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9484},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9553},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9656},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9733},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9996},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9612},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9521},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9475},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9158},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9213},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.915},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9405},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8417},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8626},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8685},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8785},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8227},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8189},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8028},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8281},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8585},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.833},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8294},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8097},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8319},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8876},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9003},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8824},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8844},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8983},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9104},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9395},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8886},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9111},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9336},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9597},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9394},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0121},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0625},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0685},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0575},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0517},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.055},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0601},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0727},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0649},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0403},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0255},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0362},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0506},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0623},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0551},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0397},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0815},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0723},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0698},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0541},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0435},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0256},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0241},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0417},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0668},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0767},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0743},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0851},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0824},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.075},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0695},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0702},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0548},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0553},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0413},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0291},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0309},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0326},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0359},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0328},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0221},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0244},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0206},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0029},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0142},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0255},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0219},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0248},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0049},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0103},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0014},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0003},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9891},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9712},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.971},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9605},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9802},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9747},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.968},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9435},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9252},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9178},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9351},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9322},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9351},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9685},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9928},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0016},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0262},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0005},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.99},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9601},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9675},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9907},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.987},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0028},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9961},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.013},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0188},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.032},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0329},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0264},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0231},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0192},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0396},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0378},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0082},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0357},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0234},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0221},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0402},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0249},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0649},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0083},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0035},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9982},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.016},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0104},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9962},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0131},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.02},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9833},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0112},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0076},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0046},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0008},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0162},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0159},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9927},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0071},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.991},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9919},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0313},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0185},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0279},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.038},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0577},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0545},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0561},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0538},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0696},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0668},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0621},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0717},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0527},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0331},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0421},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0498},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0503},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0178},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0116},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0036},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9612},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0117},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0446},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0493},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0529},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0706},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0787},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0714},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0492},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0617},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0593},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.067},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0392},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0514},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0613},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0705},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0935},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0996},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0758},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0692},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0452},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0623},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0505},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0383},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0506},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.055},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0207},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0008},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0097},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9673},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9758},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9484},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9723},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9894},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0089},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9993},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0082},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0113},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0143},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0261},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0403},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.039},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0308},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0234},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0044},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9867},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0067},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0283},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0083},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9672},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.001},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":2.0064},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9894},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9758},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9632},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9587},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9425},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9441},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9617},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9559},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9564},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9399},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9477},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.9032},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8867},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8876},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8717},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8708},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8354},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8191},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8099},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8128},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8029},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8038},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7828},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7195},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6984},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6302},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6706},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6344},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7673},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.807},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8202},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7923},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8106},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8215},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8384},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8616},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.845},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8529},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8657},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8919},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8949},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8722},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8582},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8295},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8405},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8068},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8289},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.848},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8787},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8278},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7518},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.8036},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7573},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7683},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7901},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7519},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7564},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7436},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7386},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7507},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7829},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.781},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7585},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7612},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7203},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7043},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6944},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6957},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.7031},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.679},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6681},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6713},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.672},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6601},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6464},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6284},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6287},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6095},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6061},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5792},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5702},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5814},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5914},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5961},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5994},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5798},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5547},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.575},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5734},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5763},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5808},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5679},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5683},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5694},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.571},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5678},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5744},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6102},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6131},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6166},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6194},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6233},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6258},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6249},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6257},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6298},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6214},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6131},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5949},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5906},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5717},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5582},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.538},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5385},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5472},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.541},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5382},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5338},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5357},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5388},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5425},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5499},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5404},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5387},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5755},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5612},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5683},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5538},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5674},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5625},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5711},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5563},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5683},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5819},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5843},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5784},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5757},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5717},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5771},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.582},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5979},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5954},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5873},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5869},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5884},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5797},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5691},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.574},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5632},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.6074},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5895},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.5694},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.573},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.567},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.56},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.583},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.559},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.538},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.523},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.52},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.537},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.527},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.547},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.547},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.561},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.571},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.575},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.586},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.58},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.571},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.567},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.564},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.555},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.549},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.537},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.538},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.525},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.517},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.492},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.482},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.472},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.472},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.47},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.463},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.445},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.44},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.454},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.488},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.522},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.516},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.512},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.518},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.51},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.518},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.537},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.526},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.509},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.525},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.529},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.534},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.539},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.547},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.529},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.517},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.505},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.522},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.521},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.517},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.505},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.489},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.497},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.489},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.49},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.486},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.484},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.488},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.496},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.485},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.496},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.48},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.487},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.478},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.478},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.505},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.526},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000614,"lxr_nv_fc":1.51}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48705,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}