window.pageData = {"fund":{"_id":3000000020696,"name":"海富通红利优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020696","tickerId":20696,"shortName":"海富通红利优选混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-06-06T16:00:00.000Z","pinyin":"hfthlyxhhxzqtzjj","fundCollectionId":4000050250000,"followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50250000","tickerId":50250000,"name":"海富通基金管理有限公司"},"managers":[{"name":"江勇","stockType":"fund_manager","stockCode":"db20593729","exchange":"fm","tickerId":1025181100}],"hotMetrics":{"fss":{"stockId":3000000020696,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1737,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000020696,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.7208347208347209,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.8734163390126692,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.6467650649206526,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.46822857142857144,"f_cagr_p_r_fs_ssc":9078,"f_cagr_p_r_fs_ssrp":0.09705849950424149,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.5864968765016819},"fp":{"stockId":3000000020696,"type":"fp","f_p_r_d1":-0.00238790130007982,"f_cagr_p_r_fs":0.1801657023796044,"f_p_r_m1":-0.04348449029300072,"f_p_r_m3":-0.019584593268815342,"f_p_r_m6":0.03129947959682622,"f_p_r_fys":0.0024373816536704673,"last_data_date":"2026-04-12T16:00:00.000Z","f_p_r_y1":0.20277163153262512},"ff":{"stockId":3000000020696,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020696,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.3352,"f_nv_cr":-0.006990926669641517},"f_as":{"stockId":3000000020696,"type":"f_as","f_tas":32873002.1435,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020695,"__csrcFundId":13856,"stockCode":"020695","masterFundShortName":"海富通红利优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20695,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:46.399Z","status":"normal","exchange":"jj","shortName":"海富通红利优选混合A","name":"海富通红利优选混合型证券投资基金","fundCollectionId":4000050250000,"pinyin":"hfthlyxhhxzqtzjj","setUpAssetScale":39121052.16,"setUpDate":"2024-06-03T16:00:00.000Z","setUpShares":39121052.16,"inceptionDate":"2024-06-06T16:00:00.000Z","followedNum":3,"memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020695,"stockId":333,"holdings":24800,"marketCap":1938120,"netValueRatio":0.0455,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020695,"stockId":1000000000000998,"holdings":295000,"marketCap":1849162,"netValueRatio":0.0434,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06848602533238957,"stock":{"stockCode":"00998","exchange":"hk","stockType":"company","tickerId":998,"name":"中信银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020695,"stockId":2078,"holdings":107600,"marketCap":1694700,"netValueRatio":0.0398,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10967731478921472,"stock":{"stockCode":"002078","exchange":"sz","stockType":"company","tickerId":2078,"name":"太阳纸业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020695,"stockId":1000000000000941,"holdings":19500,"marketCap":1438964,"netValueRatio":0.0338,"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":3000000020695,"stockId":1000000000000939,"holdings":203000,"marketCap":1409989,"netValueRatio":0.0331,"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":3000000020695,"stockId":601688,"holdings":53500,"marketCap":1262065,"netValueRatio":0.0296,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09099283655681001,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020695,"stockId":157,"holdings":141700,"marketCap":1222871,"netValueRatio":0.0287,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07740324594257242,"stock":{"stockCode":"000157","exchange":"sz","stockType":"company","tickerId":157,"name":"中联重科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020695,"stockId":719,"holdings":100500,"marketCap":1181880,"netValueRatio":0.0278,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.003389830508474745,"stock":{"stockCode":"000719","exchange":"sz","stockType":"company","tickerId":719,"name":"中原传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020695,"stockId":600690,"holdings":38100,"marketCap":994029,"netValueRatio":0.0233,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020695,"stockId":1000000000001339,"holdings":163000,"marketCap":993767,"netValueRatio":0.0233,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.003127055854359906,"stock":{"stockCode":"01339","exchange":"hk","stockType":"company","tickerId":1339,"name":"中国人民保险集团"}}],"bondHoldings":[{"_id":"69723b6b1987889646e72513","date":"2025-12-30T16:00:00.000Z","fundId":3000000020695,"stockCode":"019792","stockName":"25国债19","holdings":11000,"marketCap":1103573,"netValueRatio":0.0259,"lastUpdated":"2026-01-22T14:59:55.669Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b6b1987889646e72514","date":"2025-12-30T16:00:00.000Z","fundId":3000000020695,"stockCode":"019773","stockName":"25国债08","holdings":9000,"marketCap":909086,"netValueRatio":0.0214,"lastUpdated":"2026-01-22T14:59:55.672Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b6b1987889646e72515","date":"2025-12-30T16:00:00.000Z","fundId":3000000020695,"stockCode":"019766","stockName":"25国债01","holdings":2000,"marketCap":202231,"netValueRatio":0.0047,"lastUpdated":"2026-01-22T14:59:55.675Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3352},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3446},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3388},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3495},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3255},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3234},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3363},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3413},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3332},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3352},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3321},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3315},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3388},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3268},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3111},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3586},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3661},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.388},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3898},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.395},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3959},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4015},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.394},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3822},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3763},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3918},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3758},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3691},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3872},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4021},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4105},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4072},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4107},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4066},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3912},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4102},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4156},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4133},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4083},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3982},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4029},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.396},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3714},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3601},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3993},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.4083},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3924},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3806},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3801},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3749},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3756},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3679},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3728},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3536},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3459},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3562},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3586},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3619},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3601},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3543},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3526},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3607},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3661},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3476},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.332},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3317},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3318},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3368},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3376},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3349},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3318},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3291},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.335},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3312},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3258},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3132},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3261},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3237},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3177},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3246},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3213},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3377},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3481},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.344},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3436},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.346},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3386},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3316},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3332},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3321},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.328},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3205},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3145},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3346},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3317},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.331},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3442},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.358},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3713},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3678},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3588},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3613},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3448},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3429},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.325},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3232},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3255},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.317},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3216},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3251},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3198},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.331},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3298},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3283},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3197},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3199},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3124},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3082},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3224},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3185},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.304},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2947},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2979},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2894},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2839},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2813},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2702},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2613},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2739},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2646},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2663},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2806},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2719},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2934},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2882},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2964},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3058},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3127},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3054},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3048},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2943},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2836},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2689},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2745},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2827},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2862},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2905},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2903},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2801},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3035},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.3028},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2935},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2915},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2877},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.277},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2798},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2827},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.277},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2861},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2861},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2776},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2773},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2727},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2699},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2706},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2596},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2553},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2559},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2819},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2755},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.28},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2814},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.286},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2776},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2788},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2643},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2388},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2318},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2354},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2387},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2462},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.24},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2401},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2281},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2289},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2293},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2259},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.223},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2204},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2069},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2037},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2074},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2131},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2151},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.207},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1928},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1914},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1843},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2007},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2026},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2034},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2018},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.2034},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.201},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1921},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1889},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1848},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1827},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1852},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1818},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.175},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1764},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1728},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.168},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1688},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1705},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.176},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1805},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1734},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1647},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1608},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1641},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.17},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1658},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1623},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1556},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1504},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1511},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1473},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1395},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1439},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.145},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1415},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1443},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1421},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1429},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1321},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1279},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1259},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1254},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1273},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1213},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1101},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1037},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0913},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0811},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.055},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1439},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1437},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1409},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1316},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1309},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1376},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1368},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1428},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1446},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1362},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1446},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1507},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1488},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1383},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1355},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1172},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1149},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1127},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1092},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1119},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1111},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1037},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0944},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0929},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0911},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.107},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1007},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0839},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0977},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.091},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0917},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0943},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0902},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0951},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0943},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0883},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0953},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0881},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0853},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0854},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0799},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0758},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0942},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0837},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0748},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0677},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0785},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0803},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0735},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0716},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0641},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0628},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0425},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0502},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0639},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0731},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0742},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0784},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0776},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0888},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1121},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1181},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1154},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.115},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1146},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.115},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1013},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0954},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1027},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1073},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0985},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1037},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1069},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1264},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1185},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1121},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1128},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.108},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0919},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0941},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0971},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0895},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0791},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0699},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0768},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0611},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.064},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.066},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0913},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0922},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0879},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0849},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0777},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0849},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1018},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0955},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1078},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1138},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1317},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1043},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1067},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0889},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0794},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0738},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0762},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.078},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0913},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0789},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0758},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0852},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0841},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0778},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0786},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0555},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.073},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0633},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0901},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0648},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0845},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0519},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1323},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.1033},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0384},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":1.0163},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9888},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9831},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9562},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9519},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9526},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.948},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9408},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9414},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9417},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9488},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9505},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9587},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9647},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9643},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9654},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9651},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9699},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9674},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9687},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9691},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9702},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9701},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9681},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9674},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9698},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.975},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9691},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9702},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9668},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9688},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9683},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9651},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9657},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9644},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9609},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9625},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9686},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9706},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9721},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9657},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.97},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.971},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.968},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9715},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9708},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9763},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9783},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9803},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9769},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9807},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9822},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9812},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9817},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9802},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9842},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9826},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9831},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9835},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9838},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.983},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.983},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9822},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9827},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020696,"lxr_nv_fc":0.9829}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48122,"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"}}