window.pageData = {"fund":{"_id":3000000020969,"name":"中信保诚全球商品主题证券投资基金(LOF)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","lofFundFlag":1,"stockCode":"020969","tickerId":20969,"shortName":"中信保诚全球商品主题(QDII-FOF-LOF)C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-03-14T16:00:00.000Z","fundCollectionId":4000050490000,"pinyin":"zxbcqqspztzqtzjj(lof)","followedNum":5,"memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"managers":[{"name":"吴昊","stockType":"fund_manager","stockCode":"8801402480","exchange":"fm","tickerId":2308155120}],"hotMetrics":{"fss":{"stockId":3000000020969,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0070999999999999995,"f_ind_h_s_r":0.9929000000000001,"f_h_a":15232,"f_h_s_a":12071,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.018200000000000105,"f_ins_h_s_r_c_hy":-0.0182,"f_ind_h_s_r_c_1y":0.18400000000000016,"f_ins_h_s_r_c_1y":-0.184},"fpr":{"stockId":3000000020969,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.22202797202797203,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.9913344887348353,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.23076923076923078,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.1261101243339254,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.03098106712564544,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.24861878453038674,"f_p_r_y2_ssc":480,"f_p_r_y2_ssrp":0.1524008350730689},"fp":{"stockId":3000000020969,"type":"fp","f_p_r_d1":-0.004363347877826107,"f_cagr_p_r_fs":0.34045734272846806,"f_p_r_m1":-0.07123633305298605,"f_p_r_m3":0.02668278170323557,"f_p_r_m6":0.13122311001843978,"f_p_r_fys":0.05634207002104463,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y1":0.39590443686006727,"f_p_r_y2":0.6942313593126692},"ff":{"stockId":3000000020969,"type":"ff","f_m_f":742721,"f_m_f_r":0.0175,"f_c_f":127323,"f_c_f_r":0.003,"f_m_a_c_f":870044,"f_m_a_c_f_r":0.0205,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.003,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.0175,"f_mac_fr":0.0205},"f_nlacan":{"stockId":3000000020969,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.1043,"f_nv_cr":0.00592093277464012},"f_as":{"stockId":3000000020969,"type":"f_as","f_tas":173134937.1288,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000165513,"__csrcFundId":3146,"stockCode":"165513","name":"中信保诚全球商品主题证券投资基金(LOF)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":165513,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:45.685Z","status":"normal","exchange":"sz","shortName":"中信保诚全球商品主题(QDII-FOF-LOF)A","inceptionDate":"2011-12-19T16:00:00.000Z","followedNum":50,"fundCollectionId":4000050490000,"currency":"CNY","masterFundShortName":"中信保诚全球商品主题（QDII-FOF-LOF）","pinyin":"zxbcqqspztzqtzjj(lof)","blackenedNum":1,"memoNum":3,"lofFundFlag":1}]},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1043},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0978},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.093},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0891},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0881},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.109},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0938},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0604},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0584},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0259},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0596},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0314},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0313},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0552},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0833},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.125},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.157},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1606},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1626},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1759},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1941},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1993},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.189},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1896},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1748},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.19},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1819},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.2317},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.2171},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.2035},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1988},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.2005},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.154},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1873},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.176},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1874},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.162},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1347},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.16},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.161},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1042},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1472},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.2472},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.242},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.2052},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1823},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1684},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1561},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.1402},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.125},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0927},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0911},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0957},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.102},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0925},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0937},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0756},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0694},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0653},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0735},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0646},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0454},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0448},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0757},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0693},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0698},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.072},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0621},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0422},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0421},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0429},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0355},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0372},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0347},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0307},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0215},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0192},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0148},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0171},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0183},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0183},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0186},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0249},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0203},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0086},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0092},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0028},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0006},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9888},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9918},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9927},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9895},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9862},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9976},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0151},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0191},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0061},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0004},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9768},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9718},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9734},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9656},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.979},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.977},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9809},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9664},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9666},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9764},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0007},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0047},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0017},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0102},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0595},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0379},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0469},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0238},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":1.0082},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9992},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9807},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9762},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.943},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9298},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9248},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9222},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.928},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9243},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9097},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9022},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9062},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9116},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9082},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9011},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8994},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.9006},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8974},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8977},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8888},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8794},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.883},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8761},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8584},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.849},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8437},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8429},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8384},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8408},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8329},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8353},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8285},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8323},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8342},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8333},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.838},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8366},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8376},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8487},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8481},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8433},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8439},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8433},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8387},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8243},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.82},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8323},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8307},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8345},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8422},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8571},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8503},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8388},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8367},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8399},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.835},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8388},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8419},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8342},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8323},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8296},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.837},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8374},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8376},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8421},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8384},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.832},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8254},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8377},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8389},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8368},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8489},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8464},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8469},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8483},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8513},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8525},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8615},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8524},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.843},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8394},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8396},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8369},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8465},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8508},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8458},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8321},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8379},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8336},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8346},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8476},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8486},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8326},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8391},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8324},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.819},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8096},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8181},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.807},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8242},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8217},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8475},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8422},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.857},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8679},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8429},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8511},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8395},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8502},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.838},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.86},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8645},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8451},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8453},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8493},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8226},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8178},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8226},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8071},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7911},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7736},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7725},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7977},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8035},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8025},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.8034},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7933},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7889},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7805},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7811},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7781},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7801},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.786},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7859},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7834},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.775},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7715},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.77},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7585},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7555},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7489},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7542},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.753},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7563},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7558},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7515},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7441},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7485},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7575},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7565},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7668},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7638},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7659},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7644},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7636},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7525},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7526},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.763},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7572},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7577},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7593},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7481},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7468},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7488},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7241},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7319},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7284},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7293},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7271},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7206},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7218},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7241},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7191},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7139},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7107},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7095},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7094},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7059},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7019},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7027},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7073},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.698},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.694},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6959},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6994},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6955},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6954},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6917},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6929},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7058},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7059},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7123},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7219},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7158},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7083},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7017},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7027},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.708},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7074},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7048},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.706},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7069},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7046},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7044},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7235},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.715},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7097},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7051},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.699},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6879},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6895},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.692},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.697},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7024},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7148},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7208},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.707},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7248},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7252},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.724},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7274},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7388},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7353},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7291},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7274},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7282},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7247},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7326},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7237},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7266},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7185},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7144},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7076},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7046},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7047},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.698},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6923},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6956},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6978},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7056},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.7015},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.705},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6968},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6969},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6918},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6827},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6864},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6746},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6751},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6716},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6694},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6744},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6711},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6708},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6746},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6758},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6819},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6778},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6827},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6806},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6808},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6719},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6809},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6813},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6799},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.68},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6669},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6649},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6705},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6703},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6607},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6589},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6487},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6492},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6541},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6626},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6648},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6667},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6557},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6496},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6502},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6448},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6565},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6574},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.655},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6553},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6668},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6716},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6748},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6635},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.661},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6618},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6512},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6476},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6472},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6543},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6464},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6467},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6391},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6396},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6381},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6381},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6382},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6318},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6366},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6393},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6379},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6458},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6392},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.639},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6361},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6391},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6323},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6377},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6358},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6295},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6517},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6463},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6389},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.645},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6401},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6442},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6428},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6488},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6421},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6423},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6423},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.655},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6675},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6683},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.665},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6543},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.657},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6488},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6434},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6505},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6451},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6365},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6376},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6391},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6441},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.645},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6434},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6407},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6566},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6546},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6528},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6561},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6548},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000020969,"lxr_nv_fc":0.6476}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48102,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}