window.pageData = {"fund":{"_id":3000000020774,"name":"国寿安保产业升级股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020774","tickerId":20774,"shortName":"国寿安保产业升级股票发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050900000,"pinyin":"gsabcysjgpxfqszqtzjj","inceptionDate":"2024-04-18T16:00:00.000Z","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"managers":[{"name":"孟亦佳","stockType":"fund_manager","stockCode":"j101019548","exchange":"fm","tickerId":132510243760}],"hotMetrics":{"fss":{"stockId":3000000020774,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":33,"f_h_s_a":1870,"last_data_date":"2025-12-30T16:00:00.000Z","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":3000000020774,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.0005388898868331237,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.0537521815008726,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.0005373455131649651,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.0028495440729483282,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.06561634349030471,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.02154597956463794},"fp":{"stockId":3000000020774,"type":"fp","f_p_r_d1":0.009916589434661782,"f_cagr_p_r_fs":0.40614168139898776,"f_p_r_m1":0.08789386401326715,"f_p_r_m3":0.38056822167660487,"f_p_r_m6":0.60574412532637,"f_p_r_fys":0.48058982846825193,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y1":1.1081949651847873},"ff":{"stockId":3000000020774,"type":"ff","f_m_f_r":0.01,"f_c_f_r":0.0015,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":3042,"f_m_a_c_f":23327,"f_m_f":20285,"f_c_fr":0.0015,"f_fr_d":"2025-05-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000020774,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.968,"f_nv_cr":0.02993510571488378},"f_as":{"stockId":3000000020774,"type":"f_as","f_tas":66016.0472,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020775,"__csrcFundId":13870,"stockCode":"020775","masterFundShortName":"国寿安保产业升级股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20775,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:46.558Z","status":"normal","exchange":"jj","shortName":"国寿安保产业升级股票发起式A","name":"国寿安保产业升级股票型发起式证券投资基金","fundCollectionId":4000050900000,"setUpAssetScale":10000996.02,"setUpDate":"2024-04-16T16:00:00.000Z","setUpShares":10000996.02,"inceptionDate":"2024-04-18T16:00:00.000Z","pinyin":"gsabcysjgpxfqszqtzjj","followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020775,"stockId":1309,"holdings":3900,"marketCap":904371,"netValueRatio":0.0671,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13288387317406736,"stock":{"name":"德明利","exchange":"sz","stockType":"company","stockCode":"001309","tickerId":1309}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020775,"stockId":688627,"holdings":3608,"marketCap":806712,"netValueRatio":0.0599,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23530386740331455,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020775,"stockId":301338,"holdings":8100,"marketCap":713691,"netValueRatio":0.053,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.31155105686216067,"stock":{"name":"凯格精机","exchange":"sz","stockType":"company","stockCode":"301338","tickerId":301338}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020775,"stockId":2384,"holdings":8400,"marketCap":711060,"netValueRatio":0.0528,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020775,"stockId":688630,"holdings":4900,"marketCap":659197,"netValueRatio":0.0489,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.048181689542947215,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020775,"stockId":2487,"holdings":11500,"marketCap":597195,"netValueRatio":0.0443,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10180857004609667,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020775,"stockId":425,"holdings":46200,"marketCap":534996,"netValueRatio":0.0397,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.006956521739131194,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020775,"stockId":301200,"holdings":4500,"marketCap":534465,"netValueRatio":0.0397,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21740467404674035,"stock":{"stockCode":"301200","tickerId":301200,"exchange":"sz","stockType":"company","name":"大族数控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020775,"stockId":1288,"holdings":16320,"marketCap":521424,"netValueRatio":0.0387,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24319066147859902,"stock":{"stockCode":"001288","tickerId":1288,"exchange":"sz","stockType":"company","name":"运机集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020775,"stockId":603061,"holdings":3600,"marketCap":505440,"netValueRatio":0.0375,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12320000000000086,"stock":{"name":"金海通","exchange":"sh","stockType":"company","stockCode":"603061","tickerId":603061}}],"bondHoldings":[{"_id":"69723b6c1987889646e7254f","date":"2025-12-30T16:00:00.000Z","fundId":3000000020775,"stockCode":"019766","stockName":"25国债01","holdings":2000,"marketCap":202231,"netValueRatio":0.015,"lastUpdated":"2026-01-22T14:59:56.436Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.968},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.9108},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.9015},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.8811},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.8644},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7553},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7284},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7266},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7672},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7389},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7957},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7589},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7489},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7803},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7299},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6758},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7524},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7401},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7877},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7456},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.8159},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.809},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.8289},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.841},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.8489},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7771},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.795},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.8086},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7906},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7897},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.8681},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.8457},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.8254},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7942},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7557},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7207},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7323},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6992},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7136},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7036},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6576},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6702},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6955},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6984},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6333},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6969},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6901},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.7342},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.706},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6587},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6423},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6118},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.6103},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.5395},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.5352},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.5248},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.4685},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.4255},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3823},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.4075},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.4184},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.4048},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.4234},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3848},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3736},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3292},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3489},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3556},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3556},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.351},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3639},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3418},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3261},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2613},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.26},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2785},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2362},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2662},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2856},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2656},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2806},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.283},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2829},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2381},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2199},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.217},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2128},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2278},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.233},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2093},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2097},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2052},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1863},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1694},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2229},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2357},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2477},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2561},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2523},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.279},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2724},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2747},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2793},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2795},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2885},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.252},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2567},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2865},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2876},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.304},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3383},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3122},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3263},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2849},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2409},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2435},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2441},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2088},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1938},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2403},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2492},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2256},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2707},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2778},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3088},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.3048},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2838},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2565},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2828},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2897},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2618},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2607},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2319},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2366},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2306},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.2092},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1872},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.19},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1976},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1646},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1624},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1816},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1652},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1172},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1447},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1463},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1834},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1718},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1665},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1426},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1612},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1598},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.15},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1389},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1564},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1408},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1457},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1245},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0973},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1246},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1089},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.1102},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0897},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0809},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0845},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0653},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0588},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0428},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0428},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0473},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0569},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0484},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0318},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0288},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0167},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0287},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0213},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0076},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0134},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9913},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.988},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9828},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9767},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9776},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9811},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9851},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9656},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9755},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9808},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.962},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9744},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9728},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9651},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9577},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9679},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9547},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9325},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9352},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9437},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9507},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9414},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9446},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.938},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9506},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9533},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9451},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9561},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9587},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9649},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9458},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9374},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9403},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9514},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9373},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9376},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9517},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9588},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9671},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9732},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9726},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9652},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9745},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9695},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9901},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9943},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9972},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9729},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9843},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9722},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9724},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9466},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9388},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9376},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9415},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9338},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9465},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9252},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9354},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9127},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9088},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9066},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9279},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9335},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9323},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.906},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.8759},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.8652},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.8883},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9949},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0375},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0303},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0312},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0415},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0459},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0439},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0387},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0563},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0538},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0803},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0869},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0948},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0873},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0904},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0675},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0908},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0828},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0897},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.079},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0837},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0731},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0571},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0533},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0512},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0916},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0944},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0892},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0908},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0927},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.069},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0703},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0429},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0535},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0521},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0416},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0645},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0498},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0486},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0466},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0302},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0062},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.036},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0566},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0362},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0483},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0504},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0339},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0179},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0092},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.002},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0176},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9791},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9821},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0084},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0025},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9915},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9709},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9664},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9833},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.009},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0266},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.019},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0261},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0116},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0201},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0086},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.017},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0138},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0018},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0007},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0011},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0109},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0254},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0166},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0128},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0129},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0068},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9999},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9973},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0081},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0112},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9994},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9885},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9964},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9765},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9837},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9797},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0068},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0105},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0036},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9863},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0002},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0223},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0449},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0401},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0646},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0388},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.038},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0323},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0341},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0187},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0013},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9989},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0008},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0072},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0163},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.01},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0085},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0135},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0104},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9953},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9961},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9766},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9866},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9891},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.015},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9969},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0165},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9964},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0537},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0258},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9674},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.95},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9256},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9209},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9011},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.897},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.8934},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.8875},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.8772},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.8827},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.8842},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.8832},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.8823},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.8947},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9005},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9013},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9069},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9051},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.91},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9038},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9068},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9108},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9155},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9146},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9122},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9132},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9153},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9221},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9166},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9148},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9099},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9172},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9148},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9121},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9133},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9142},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9117},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9113},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9228},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9274},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9323},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9153},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9214},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9233},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9156},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9199},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9268},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9408},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9468},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9483},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9417},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9504},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9564},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9532},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9562},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9492},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9518},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9508},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9565},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9532},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9559},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9662},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9779},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9684},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9684},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9637},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9724},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9719},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9702},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9817},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9802},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9847},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9891},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9866},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.989},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9891},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9975},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9934},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9978},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9967},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9994},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0072},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0031},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0038},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0058},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.011},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0101},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0164},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0099},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0103},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0162},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0205},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0263},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0203},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0193},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0252},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":1.0035},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9996},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020774,"lxr_nv_fc":0.9999}],"indexCandlestickList":[{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48137,"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"}}