window.pageData = {"fund":{"_id":3000000020699,"name":"国泰海通科创板量化选股股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020699","tickerId":20699,"shortName":"国泰海通科创板量化选股股票发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000052120000,"pinyin":"gthtkcblhxggpxfqszqtzjj","inceptionDate":"2024-04-18T16:00:00.000Z","followedNum":4,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52120000","tickerId":52120000,"name":"上海国泰海通证券资产管理有限公司"},"managers":[{"name":"胡崇海","stockType":"fund_manager","stockCode":"db20673613","exchange":"fm","tickerId":80308211550}],"hotMetrics":{"fss":{"stockId":3000000020699,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7490000000000001,"f_ind_h_s_r":0.251,"f_h_a":6075,"f_h_s_a":69180,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.2439,"f_ins_h_s_r_c_hy":0.24390000000000012,"f_ind_h_s_r_c_1y":-0.4162,"f_ins_h_s_r_c_1y":0.4162000000000001},"fpr":{"stockId":3000000020699,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.10616130770612538,"f_p_r_m1_ssc":5748,"f_p_r_m1_ssrp":0.083869845136593,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.2396280400572246,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.2276176024279211,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.0730822391154112,"f_p_r_y1_ssc":4521,"f_p_r_y1_ssrp":0.18915929203539822,"f_p_r_y2_ssc":3456,"f_p_r_y2_ssrp":0.1597684515195369},"fp":{"stockId":3000000020699,"type":"fp","f_p_r_d1":0.0010509721492379942,"f_cagr_p_r_fs":0.4079957767911968,"f_p_r_m1":0.11950502881681535,"f_p_r_m3":0.03809074714450311,"f_p_r_m6":0.18068053155354136,"f_p_r_fys":0.14479690298722936,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y1":0.653287716955939,"f_p_r_y2":0.9842764146219287},"ff":{"stockId":3000000020699,"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":"2024-06-29T16:00:00.000Z","f_c_f":45034,"f_m_a_c_f":315243,"f_m_f":270209,"f_c_fr":0.002,"f_fr_d":"2026-04-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020699,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.9813,"f_nv_cr":0.005072794602546615},"f_as":{"stockId":3000000020699,"type":"f_as","f_tas":192065732.2557,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020698,"__csrcFundId":13815,"stockCode":"020698","masterFundShortName":"国泰海通科创板量化选股股票发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20698,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-10-28T09:16:44.931Z","status":"normal","exchange":"jj","shortName":"国泰海通科创板量化选股股票发起A","name":"国泰海通科创板量化选股股票型发起式证券投资基金","fundCollectionId":4000052120000,"setUpAssetScale":50771570.63,"setUpDate":"2024-04-15T16:00:00.000Z","setUpShares":50771570.63,"inceptionDate":"2024-04-18T16:00:00.000Z","pinyin":"gthtkcblhxggpxfqszqtzjj","followedNum":5}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020698,"stockId":688256,"holdings":11836,"marketCap":16044289,"netValueRatio":0.0539,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020698,"stockId":688041,"holdings":63063,"marketCap":14151967,"netValueRatio":0.0476,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020698,"stockId":688981,"holdings":75052,"marketCap":9218637,"netValueRatio":0.031,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020698,"stockId":688396,"holdings":90571,"marketCap":4787583,"netValueRatio":0.0161,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04796428861054436,"stock":{"stockCode":"688396","tickerId":688396,"exchange":"sh","stockType":"company","name":"华润微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020698,"stockId":688111,"holdings":14219,"marketCap":4366228,"netValueRatio":0.0147,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02979462875197403,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020698,"stockId":688012,"holdings":14251,"marketCap":3886532,"netValueRatio":0.0131,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020698,"stockId":688008,"holdings":32062,"marketCap":3776903,"netValueRatio":0.0127,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.237911205073996,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020698,"stockId":688385,"holdings":47600,"marketCap":3508120,"netValueRatio":0.0118,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10577644411102671,"stock":{"stockCode":"688385","tickerId":688385,"exchange":"sh","stockType":"company","name":"复旦微电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020698,"stockId":688772,"holdings":155300,"marketCap":3343609,"netValueRatio":0.0112,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.094997898276586,"stock":{"stockCode":"688772","tickerId":688772,"exchange":"sh","stockType":"company","name":"珠海冠宇"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020698,"stockId":688336,"holdings":51584,"marketCap":3072858,"netValueRatio":0.0103,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04889503728215994,"stock":{"stockCode":"688336","tickerId":688336,"exchange":"sh","stockType":"company","name":"三生国健"}}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9813},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9713},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.955},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9195},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9179},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8849},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8672},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8469},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8548},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.767},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7445},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.747},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7832},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7288},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.767},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7623},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.738},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7691},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7401},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6822},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7698},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7996},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8468},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8107},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8564},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8404},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8663},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8875},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8985},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8514},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8682},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8466},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8165},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8282},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9328},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9577},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.951},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9281},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.901},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9077},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9145},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8833},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8944},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8856},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8448},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8451},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8725},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8916},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.849},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9185},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9205},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9615},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9715},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9492},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9846},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9555},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9503},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9086},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9355},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.941},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9143},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.9203},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8918},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.94},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8922},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8517},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8322},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.8124},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7916},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7307},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7386},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7333},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7329},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7326},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7188},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6954},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6872},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6643},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6587},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6726},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6384},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6736},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7015},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6797},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7069},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.707},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7135},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6829},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6683},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6631},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6842},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7033},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6958},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.671},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6612},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6477},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6253},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.5947},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6642},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6822},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7029},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7145},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7136},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7432},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7121},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7208},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7291},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7338},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7506},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.717},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7184},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7513},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7576},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7605},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7844},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7707},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7765},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7514},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7015},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7158},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7185},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6781},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6604},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7203},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7368},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7052},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7668},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.75},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.83},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7976},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7674},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7514},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7827},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7737},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7242},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7409},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7063},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.726},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7272},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7158},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6961},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6987},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6874},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6226},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6179},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6517},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6407},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.5844},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6571},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6784},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7278},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6939},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.7112},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6558},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6719},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6903},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.6572},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.591},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.5974},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.5751},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.5827},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.5465},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.5185},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.5342},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.5119},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.5007},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4727},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4894},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4934},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4775},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4704},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.451},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4525},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4597},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4736},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4537},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.439},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4185},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4006},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.4001},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.393},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3786},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3719},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3424},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3366},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3376},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3312},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3131},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3121},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3172},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2983},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3014},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3051},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2941},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3126},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3099},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2856},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2829},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2904},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2721},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2449},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2262},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2349},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2491},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.245},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2538},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2468},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2638},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2618},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2643},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.281},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2624},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2626},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2466},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2357},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.227},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2385},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2094},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2163},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2208},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.216},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2288},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.239},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2429},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2364},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2322},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2276},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2446},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2449},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2515},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2401},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2622},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2589},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2563},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2305},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2144},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2088},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2129},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2138},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2239},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2208},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2198},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1984},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2034},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1995},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2059},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2133},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2038},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1749},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1514},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1138},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.089},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2516},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2668},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.264},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2513},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2582},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2679},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2622},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2567},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2659},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2743},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.306},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3174},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3288},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3181},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3185},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2968},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3263},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.332},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3335},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3321},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3453},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3137},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3074},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2851},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.289},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3506},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3526},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3292},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3264},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3246},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2796},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2736},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2384},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.272},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2566},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.252},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2751},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2543},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2709},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2428},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2281},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1924},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1643},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1876},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1683},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1724},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1782},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1689},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.164},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1459},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1564},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1638},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1201},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1157},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1336},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.133},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1302},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1045},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1073},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1323},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1704},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.209},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2125},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2164},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2033},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.211},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1969},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2306},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2044},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1935},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1791},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.205},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2151},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2402},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2368},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2354},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2217},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2327},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2156},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2077},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2171},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.228},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2117},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.189},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.196},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1634},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1749},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1764},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2251},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2245},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2138},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1759},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2018},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2461},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2898},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2881},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.3106},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.242},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2327},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2033},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2065},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1564},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1325},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1713},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1608},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1679},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1851},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1814},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1658},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1719},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1781},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.19},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1713},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.0866},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.0852},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1028},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1293},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.0992},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.1622},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.196},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.2526},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.0948},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9543},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8993},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8646},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8609},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8274},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8307},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8351},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8271},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8334},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8433},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8494},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8454},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.84},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8461},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8628},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8587},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8617},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8532},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.88},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8629},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8506},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8518},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8619},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8624},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8653},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8737},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8748},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8887},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.893},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.895},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8879},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8992},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8936},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8925},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8975},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8974},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9036},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8911},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9198},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9366},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9403},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.902},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.8989},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9107},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9046},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9042},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9193},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9556},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.954},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9435},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9396},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9475},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9366},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9477},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9185},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9435},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9436},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9827},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9774},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9621},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9901},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":0.9725},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.0039},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.0126},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.016},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020699,"lxr_nv_fc":1.0104}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}