window.pageData = {"fund":{"_id":3000000009108,"stockCode":"009108","name":"富国红利精选混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":9108,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-04-22T16:00:00.000Z","shortName":"富国红利精选混合（QDII）","followedNum":33,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国红利精选混合（QDII）","setUpDate":"2020-04-22T16:00:00.000Z","setUpAssetScale":399940741.74,"setUpShares":399940741.74,"pinyin":"fghljxhhxzqtzjj(qdii)","memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"王菀宜","stockType":"fund_manager","stockCode":"db20769639","exchange":"fm","tickerId":232325201080}],"hotMetrics":{"fss":{"stockId":3000000009108,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4592,"f_ins_h_s_r_c_hy":0.08940000000000003,"f_ins_h_s_r_c_1y":0.14389999999999997,"f_ind_h_s_r":0.5408,"f_ind_h_s_r_c_hy":-0.08940000000000003,"f_ind_h_s_r_c_1y":-0.14390000000000003,"f_h_a":17875,"f_h_s_a":24189,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009108,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.18181818181818182,"f_p_r_m1_ssc":580,"f_p_r_m1_ssrp":0.7582037996545768,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.19686411149825783,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.12966252220248667,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.16574585635359115,"f_p_r_y2_ssc":482,"f_p_r_y2_ssrp":0.18711018711018712,"f_p_r_y3_ssc":363,"f_p_r_y3_ssrp":0.35911602209944754,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.3270223752151463,"f_p_r_y5_ssc":214,"f_p_r_y5_ssrp":0.4647887323943662},"fp":{"stockId":3000000009108,"type":"fp","f_p_r_fys":0.1068550553346943,"f_p_r_m1":-0.005070504152984601,"f_p_r_m3":0.04087097100131354,"f_p_r_m6":0.14639439127531717,"f_p_r_y1":0.4578969714123964,"f_cagr_p_r_fs":0.12858317809001996,"f_p_r_y3":0.5595337218984178,"f_p_r_d1":0.006916132789749563,"f_p_r_y2":0.6965579710144927,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y5":0.19694417010398957},"ff":{"stockId":3000000009108,"type":"ff","f_m_f":3158378,"f_m_f_r":0.012,"f_c_f":736954,"f_c_f_r":0.002,"f_m_a_c_f":3895332,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-10T16:00:00.000Z","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":3000000009108,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":2.0603,"f_nv_cr":0.0021889288841325794},"f_as":{"stockId":3000000009108,"type":"f_as","f_tas":913511648.1214,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009108,"stockId":1000000000001398,"holdings":8528000,"marketCap":48449732,"netValueRatio":0.0529,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1229272153310117,"stock":{"stockCode":"01398","exchange":"hk","stockType":"company","tickerId":1398,"name":"工商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009108,"stockId":1000000000003393,"holdings":2650000,"marketCap":41120896,"netValueRatio":0.0449,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3548895899053641,"stock":{"stockCode":"03393","exchange":"hk","stockType":"company","tickerId":3393,"name":"威胜控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009108,"stockId":1000000000000941,"holdings":541000,"marketCap":39922053,"netValueRatio":0.0436,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03313609467455625,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009108,"stockId":1000000000000939,"holdings":5414000,"marketCap":37604354,"netValueRatio":0.0411,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05544484572192543,"stock":{"stockCode":"00939","exchange":"hk","stockType":"company","tickerId":939,"name":"建设银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009108,"stockId":1000000000002259,"holdings":292958,"marketCap":36975314,"netValueRatio":0.0404,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1578112609040443,"stock":{"exchange":"hk","stockType":"company","stockCode":"02259","tickerId":2259,"name":"紫金黄金国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009108,"stockId":100000153023800,"holdings":79458,"marketCap":36168096,"netValueRatio":0.0395,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08559840691402609,"stock":{"stockType":"company","stockCode":"JOYY","exchange":"nasdaq","name":"欢聚","tickerId":153023800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009108,"stockId":1000000000002245,"holdings":1532000,"marketCap":31604462,"netValueRatio":0.0345,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.016918967052538036,"stock":{"exchange":"hk","stockType":"company","stockCode":"02245","tickerId":2245,"name":"力勤资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009108,"stockId":1000000000002899,"holdings":948000,"marketCap":30533966,"netValueRatio":0.0333,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09335836586445634,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009108,"stockId":1000000000001133,"holdings":1486000,"marketCap":22320535,"netValueRatio":0.0244,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41171477079796337,"stock":{"stockCode":"01133","exchange":"hk","stockType":"company","tickerId":1133,"name":"哈尔滨电气"}}],"lastFsMetrics":{"latestTurnoverRate":2.25262843106287,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0603},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0558},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0659},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0621},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.063},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0226},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0246},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0235},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0397},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0093},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0358},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0268},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0055},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0252},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0101},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.9707},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0221},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0166},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0596},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0363},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0496},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0708},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.1122},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.1041},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0959},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0687},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0686},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0827},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0728},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0919},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.1457},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.1338},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.1184},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.1315},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.1077},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.1181},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.1085},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0866},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0797},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.038},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0439},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0717},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0637},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0183},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0653},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.127},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.1391},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0972},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.074},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0515},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0274},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0304},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0195},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":2.0071},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.9975},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.9927},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.9794},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.9731},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.9577},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.9336},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.9149},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.9302},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.9213},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.886},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8614},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8548},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8831},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.882},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8842},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8715},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8681},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8409},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8265},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8227},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8111},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8406},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8427},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8168},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8268},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8194},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8437},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8638},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8473},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8446},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8523},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8466},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8303},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.831},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8253},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8258},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8221},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7963},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8358},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8367},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8316},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8685},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8823},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.9075},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8987},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8864},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8825},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8588},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8561},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8263},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8178},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8301},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.813},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8375},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8258},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8238},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8435},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8239},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8084},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8101},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.817},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.815},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7985},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8387},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8302},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7972},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8214},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8088},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8521},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7836},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7604},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7696},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.789},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7893},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8012},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7946},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7847},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7955},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7923},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8044},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8207},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.8199},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.803},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.792},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7787},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7736},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7379},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7679},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7622},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7748},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7544},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7335},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.732},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7319},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7301},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7304},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7245},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7274},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7257},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7249},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7355},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7167},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7154},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7146},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7181},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7106},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7086},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6863},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6729},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6907},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7128},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7182},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7075},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6912},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.7002},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6955},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6949},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6954},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6896},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6767},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6746},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6729},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6681},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6534},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6564},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6455},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.65},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6475},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6408},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6352},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6329},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6119},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6137},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6162},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6275},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6329},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6256},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6087},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5963},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5861},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6165},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6097},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6284},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6223},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6184},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6164},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6096},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.6004},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5757},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5756},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5778},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5731},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5502},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5488},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.549},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5484},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5371},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5406},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5331},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5436},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5276},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.509},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5015},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5057},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.51},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5039},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.5017},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4993},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4965},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4984},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4909},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4773},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4723},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4629},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4726},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4609},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4567},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4249},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4244},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4252},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4215},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4246},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4132},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3779},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3618},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3387},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3265},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3157},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4413},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4576},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4554},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4363},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4358},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4409},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4266},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.408},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4283},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4203},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4406},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4605},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4604},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.44},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4275},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3878},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3899},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.4001},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3803},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3845},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3831},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3736},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3435},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3418},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3413},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3705},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3729},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.35},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3693},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3744},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3533},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3575},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3633},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3567},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3511},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3261},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.336},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3168},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3205},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3131},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3094},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2977},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3068},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.298},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2888},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2867},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3012},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3038},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2985},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2941},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2844},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2841},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2779},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2843},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2951},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2966},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.301},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3035},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3029},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3056},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3282},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3227},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3228},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3229},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3227},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3224},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3076},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2932},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3009},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3107},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3037},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.309},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3227},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3124},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3121},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.326},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3025},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2939},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3001},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3007},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2872},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2781},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2684},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2801},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2627},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2617},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.259},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2818},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.286},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2813},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2776},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2726},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2726},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2967},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2996},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3233},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3343},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3532},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3235},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3456},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3302},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3271},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3216},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3229},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.34},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3478},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3397},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3392},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3498},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3434},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3361},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3533},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3211},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3389},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3292},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.357},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3594},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3584},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3244},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3477},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3334},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3212},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2929},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2906},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2644},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2626},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2586},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2439},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2334},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2291},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2374},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2324},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2447},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2462},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2482},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2595},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2647},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2689},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2719},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2703},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2792},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2706},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2797},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2819},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2802},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2831},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2938},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2889},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2834},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2783},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2875},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2771},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2696},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.266},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2606},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2388},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2317},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2514},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2601},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2604},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2465},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2619},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2563},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2605},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2772},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2703},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2741},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2605},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.279},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2729},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2916},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3057},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3156},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3073},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2988},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3163},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3158},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3274},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3401},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3345},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3274},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3199},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3197},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3198},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3017},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3189},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.321},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3154},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.321},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3364},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3331},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3139},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3116},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3265},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3301},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3211},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3172},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3379},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3336},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3276},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.343},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3446},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3351},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3384},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3482},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.351},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3459},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3278},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.331},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3363},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3318},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3411},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3399},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3397},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.34},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3375},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3413},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3298},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.3031},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2852},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2857},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2849},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2613},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2417},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2325},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.2196},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009108,"lxr_nv_fc":1.221}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48160,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}