window.pageData = {"fund":{"_id":3000000005809,"stockCode":"005809","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-04-15T16:00:00.000Z","setUpScale":299093000,"market":"a","tickerId":5809,"custody":"中国工商银行股份有限公司","name":"前海开源裕源混合型基金中基金(FOF)","shortName":"前海开源裕源","fundSecondLevel":"fof","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-05-15T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源裕源","fofFundFlag":1,"pinyin":"qhkyyyhhxjjzjj(fof)","fundCollection":{"_id":4000050780000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"_id":7001208218090,"name":"李赫","gender":"m","educationCode":"001001","resume":"李赫：男，英国杜伦大学博士。2018年4月至2019年8月任中国银行国际金融研究所研究员；2019年9月加盟前海开源基金管理有限公司，现任公司基金经理。2021年6月8日至今，任前海开源裕泽定期开放混合型基金中基金（FOF）基金经理；2021年6月8日至今，任前海开源裕源混合型基金中基金（FOF）基金经理；2023年7月28日至今，任前海开源康颐平衡养老目标三年持有期混合型发起式基金中基金（FOF）基金经理。李赫先生具备基金从业资格。","tickerId":1208218090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20804382","exchange":"fm","cnInfoCode":"db20804382","lastUpdated":"2025-05-23T14:44:34.409Z","followedNum":0,"currency":"CNY","workingDate":"2021-06-07T16:00:00.000Z","fundManagerSecondLevel":"fof","pinyin":"lh","appointmentDate":"2021-06-07T16:00:00.000Z"},{"_id":7001220248090,"name":"刘田","gender":"f","educationCode":"001002","resume":"刘田：女，清华大学硕士。2014年6月至2018年2月任职于鹏华基金管理有限公司；2018年3月加盟前海开源基金管理有限公司，现任公司基金经理。","tickerId":1220248090,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020042","exchange":"fm","cnInfoCode":"j101020042","followedNum":0,"currency":"CNY","lastUpdated":"2024-12-24T23:20:35.136Z","workingDate":"2024-12-19T16:00:00.000Z","fundManagerSecondLevel":"fof","pinyin":"lt","appointmentDate":"2024-12-19T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000005809,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0087,"f_ins_h_s_r_c_hy":0.0087,"f_ins_h_s_r_c_1y":0.0087,"f_ind_h_s_r":0.9913,"f_ind_h_s_r_c_hy":-0.008700000000000041,"f_ind_h_s_r_c_1y":-0.008700000000000041,"f_h_a":7640,"f_h_s_a":10326,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005809,"type":"fpr","f_p_r_fys_ssc":1370,"f_p_r_fys_ssrp":0.05113221329437546,"f_p_r_m1_ssc":1430,"f_p_r_m1_ssrp":0.9818054583624912,"f_p_r_m3_ssc":1370,"f_p_r_m3_ssrp":0.05186267348429511,"f_p_r_m6_ssc":1268,"f_p_r_m6_ssrp":0.0489344909234412,"f_p_r_y1_ssc":1101,"f_p_r_y1_ssrp":0.05181818181818182,"f_p_r_y2_ssc":944,"f_p_r_y2_ssrp":0.05832449628844114,"f_p_r_y3_ssc":667,"f_p_r_y3_ssrp":0.016516516516516516,"f_p_r_y5_ssc":186,"f_p_r_y5_ssrp":0.032432432432432434,"f_cagr_p_r_fs_ssc":1420,"f_cagr_p_r_fs_ssrp":0.14376321353065538},"fp":{"stockId":3000000005809,"type":"fp","f_p_r_fys":0.0395401128505366,"f_p_r_m1":-0.12100014349261001,"f_p_r_m3":0.0395401128505366,"f_p_r_m6":0.07224750568877991,"f_p_r_y1":0.392215909090909,"f_p_r_y3":0.4012924625414638,"f_cagr_p_r_fs":0.12046778334489705,"f_p_r_d1":0.006595695440870131,"f_p_r_y5":0.5385533090543755,"f_p_r_y2":0.5282854113391153,"last_data_date":"2026-04-01T16:00:00.000Z"},"ff":{"stockId":3000000005809,"type":"ff","f_m_f":178277,"f_m_f_r":0.012,"f_c_f":111259,"f_c_f_r":0.002,"f_m_a_c_f":289536,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","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":3000000005809,"type":"f_nlacan","f_nv_d":"2026-04-01T16:00:00.000Z","f_nv":2.4503,"f_nv_cr":-0.013527114618140934},"f_as":{"stockId":3000000005809,"type":"f_as","f_tas":174708511.281,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"李赫","d":"本基金的基金经理","wy":7,"md":"李赫先生，英国杜伦大学博士。2018年4月至2019年8月任中国银行国际金融研究所研究员；2019年9月加盟前海开源基金管理有限公司，现任公司基金经理。","ad":"2021-06-07T16:00:00.000Z"},{"name":"刘田","d":"本基金的基金经理","wy":11,"md":"刘田女士，清华大学硕士。2014年6月至2018年2月任职于鹏华基金管理有限公司；2018年3月加盟前海开源基金管理有限公司，现任公司基金经理。","ad":"2024-12-19T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4503},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4839},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4509},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4703},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4537},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4239},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4541},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4155},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3775},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4535},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4739},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.5426},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.5376},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.5518},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.5855},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6246},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6437},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6549},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6386},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6518},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6581},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6728},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.7041},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.7876},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.7207},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6714},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6805},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6411},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6376},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6241},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.5927},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6005},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.5713},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.5733},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6269},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6228},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.5976},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.7095},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.8055},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.7957},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.7167},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.7143},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6455},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6041},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.6096},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.546},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.5363},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.5153},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.5281},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.516},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4979},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4865},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.456},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4228},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4414},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4372},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3983},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3571},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.352},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3749},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3509},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3653},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3635},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3581},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3259},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3171},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3153},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.277},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3245},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3234},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2946},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3033},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2875},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3168},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3215},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.29},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2989},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.305},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3204},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2885},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2714},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2698},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.271},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2474},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2362},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2954},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3029},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2715},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3078},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3219},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3516},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3112},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3125},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3197},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3014},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2983},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2707},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2618},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2934},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3047},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3289},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3283},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.293},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3266},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3028},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2869},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2909},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3177},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.306},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3356},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3663},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.3894},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.366},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4193},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.361},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.4089},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2852},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2426},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2463},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2517},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2386},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2442},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2159},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2089},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2487},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2517},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2565},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2677},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2441},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2246},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2275},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.21},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2089},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.1538},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.204},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2158},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.2328},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.1934},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.1677},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.137},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.153},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.1708},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.1177},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0993},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.1042},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0948},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.1068},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0876},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0666},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0734},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0501},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0571},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0639},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0593},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0301},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0159},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0084},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.977},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9891},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0237},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0343},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0347},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0333},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0294},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":2.0023},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9828},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9587},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9354},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9326},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9375},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9421},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9317},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9068},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8888},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9122},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8958},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8972},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9099},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9053},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9024},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8924},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8796},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8739},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8782},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8587},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8543},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8442},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8556},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.887},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8959},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9023},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.9013},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8873},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8712},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8499},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8465},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8391},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.835},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8302},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8166},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7894},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7976},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7942},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7934},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8109},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8108},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8061},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8169},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7952},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7826},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.782},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.783},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7961},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7894},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7933},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7821},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.789},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7956},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7895},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7526},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7534},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.757},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7624},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.772},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7997},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7973},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7521},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7645},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7758},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.768},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7717},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7341},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7116},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6767},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6513},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6349},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7535},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.76},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7673},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7658},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7721},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7666},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7711},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7651},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.77},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7707},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8001},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8099},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.8068},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7788},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7808},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7596},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.764},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7636},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7511},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7499},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7398},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7284},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7098},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6904},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6789},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7091},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.716},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7041},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7196},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7169},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7176},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7052},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6903},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6978},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.712},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7053},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7188},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7168},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7225},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7143},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7071},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6865},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6691},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6777},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6662},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6715},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6692},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6725},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6775},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6714},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6596},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6704},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6468},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6448},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6404},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6511},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6348},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6333},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.638},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6579},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6769},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6823},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6806},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6693},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6792},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6752},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6817},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6921},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7075},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7415},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7315},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7247},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7269},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.718},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7099},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7136},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.716},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7074},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.676},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6949},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6799},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6888},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6974},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7187},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7147},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7071},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6825},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6923},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7153},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.755},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7502},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7827},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7808},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7885},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7903},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7883},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7458},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7391},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7181},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7229},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7229},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7289},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7198},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7161},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7361},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7306},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7272},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7125},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.672},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6854},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6705},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7062},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6828},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.683},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7738},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6173},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5801},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5463},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5334},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.4987},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.4918},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.483},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.4716},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.4614},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.464},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.4627},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.4612},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.4783},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.4816},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.4777},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.4893},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.4908},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5172},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5158},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5093},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5168},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5311},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.532},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5344},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5438},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5381},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5557},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5356},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5426},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5379},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5482},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5402},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5419},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5412},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5552},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5487},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5514},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5799},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5887},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5879},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5539},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5605},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5541},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5386},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5687},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.567},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6032},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6032},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6277},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6193},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6289},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6075},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6006},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6136},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5846},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5976},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5842},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5969},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5729},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5787},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5809},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5875},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.571},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5711},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5452},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.571},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5639},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5698},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5921},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5949},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6017},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5944},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5813},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5907},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5875},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5975},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.592},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6195},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6143},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6084},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6222},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6081},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6221},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6223},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6514},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6397},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6406},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6229},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6328},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6657},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6687},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.7017},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6647},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6471},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6464},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6489},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6517},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6583},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6399},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6184},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6218},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6152},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6106},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6144},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5824},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5573},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6074},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6075},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6052},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.5795},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6226},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6372},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6208},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6224},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6266},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000005809,"lxr_nv_fc":1.6276}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48061,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}