window.pageData = {"fund":{"_id":3000000021082,"stockCode":"021082","masterFundShortName":"鹏华中证工业互联网主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21082,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华中证工业互联网主题ETF发起式联接A","name":"鹏华中证工业互联网主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"phzzgyhlwztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"setUpAssetScale":10288104.54,"setUpDate":"2024-06-24T16:00:00.000Z","setUpShares":10288104.54,"inceptionDate":"2024-06-27T16:00:00.000Z","followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"罗英宇","stockType":"fund_manager","stockCode":"db20781172","exchange":"fm","tickerId":122525206220}],"targetFunds":[{"shortName":"工业互联ETF","stockType":"fund","stockCode":"159778","exchange":"sz","tickerId":159778}],"hotMetrics":{"fss":{"stockId":3000000021082,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.8329000000000001,"f_ind_h_s_r":0.1671,"f_h_a":899,"f_ind_h_s_r_c_hy":0.03749999999999998,"f_ins_h_s_r_c_hy":-0.03749999999999998,"f_ind_h_s_r_c_1y":0.1225,"f_ins_h_s_r_c_1y":-0.12249999999999994},"fpr":{"stockId":3000000021082,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.22058559367702532,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.2517373175816539,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.28121104185218165,"f_p_r_m6_ssc":5285,"f_p_r_m6_ssrp":0.39761544284632855,"f_cagr_p_r_fs_ssc":5820,"f_cagr_p_r_fs_ssrp":0.09726757174772298,"f_p_r_y1_ssc":4533,"f_p_r_y1_ssrp":0.36187113857016767},"fp":{"stockId":3000000021082,"type":"fp","f_cagr_p_r_fs":0.34194906165785777,"f_p_r_d1":-0.008762075937991276,"f_p_r_m1":0.1158560438127525,"f_p_r_m3":0.022340361985544455,"f_p_r_m6":0.0997943709034832,"f_p_r_fys":0.11702127659574413,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y1":0.45412064570943267},"ff":{"stockId":3000000021082,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021082,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.7115,"f_nv_cr":-0.003029067396749574},"f_as":{"stockId":3000000021082,"type":"f_as","f_tas":19582384.032,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021083,"name":"鹏华中证工业互联网主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021083","tickerId":21083,"shortName":"鹏华中证工业互联网主题ETF发起式联接C","currency":"CNY","__csrcFundId":14082,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.659Z","inceptionDate":"2024-06-27T16:00:00.000Z","pinyin":"phzzgyhlwztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"followedNum":0},{"_id":3000000022883,"name":"鹏华中证工业互联网主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022883","tickerId":22883,"shortName":"鹏华中证工业互联网主题ETF发起式联接I","currency":"CNY","__csrcFundId":14082,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.604Z","inceptionDate":"2024-12-16T16:00:00.000Z","pinyin":"phzzgyhlwztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000}],"lastFsMetrics":{"latestTurnoverRate":0.052980979992628255,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.7115},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.7167},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6772},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6815},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6597},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6532},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.626},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6518},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6266},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6187},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5888},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5895},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5147},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5151},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5189},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5509},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5264},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5593},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5597},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5463},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5841},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5467},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5338},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5915},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.613},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6365},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6088},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6498},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6406},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6643},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6747},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6624},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6289},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6261},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6211},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5944},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5936},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6534},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6639},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6656},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6578},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6573},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6416},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6553},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.625},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6358},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6294},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5926},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.596},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6138},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6293},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5924},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6407},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6411},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6744},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.666},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6522},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6741},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6598},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6652},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6388},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6606},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6716},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6566},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6483},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6302},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6562},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6137},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6008},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6046},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6009},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.578},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5322},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5403},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5351},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5425},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5397},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5355},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5184},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5122},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4852},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4768},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4907},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4615},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4845},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5146},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5009},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5249},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5275},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5279},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5027},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4949},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4855},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5023},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5136},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.489},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.477},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4773},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4638},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.447},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4383},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4884},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5068},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5161},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5181},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5181},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5637},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.534},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5508},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5752},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5838},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.605},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5808},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5816},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6139},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6101},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6381},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6658},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6324},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6313},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5905},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5562},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.562},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5799},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5377},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5231},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5828},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.589},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5527},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6174},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6349},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.7107},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6674},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6444},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6163},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6623},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6361},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5967},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.6106},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5739},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5793},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5632},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5423},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5306},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5208},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5043},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4496},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4355},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4688},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4562},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4087},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4601},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.473},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.5124},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4973},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4769},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4395},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.445},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4389},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.4171},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3753},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3806},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3565},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3516},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3256},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3085},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.315},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2923},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2788},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2624},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2742},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2727},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2656},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2559},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2518},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2598},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2659},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2759},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2659},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2618},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.255},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.238},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2436},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2414},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2356},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2303},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2148},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.219},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2076},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2131},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2061},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2091},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2107},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1923},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2019},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2085},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1917},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2076},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2132},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2031},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1998},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2113},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1898},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1658},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1574},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1667},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1759},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1695},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.172},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1685},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1784},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.184},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1785},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1991},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1996},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2007},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1833},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1727},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1721},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1913},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1687},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.177},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1882},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.19},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2049},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2103},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2126},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.204},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2033},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2006},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2235},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2177},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2248},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2062},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2193},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2112},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2181},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1929},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.177},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1671},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1732},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1656},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.177},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1654},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1731},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.154},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1559},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1574},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1653},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1748},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1716},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1525},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1272},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1012},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1095},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2199},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2379},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2358},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2407},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2478},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2553},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2512},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2539},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2706},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2672},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2993},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3124},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3177},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3102},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.315},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.289},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.315},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3159},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3236},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3353},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3472},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3121},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3027},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2934},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2924},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3458},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3612},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3539},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3694},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3769},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3294},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3308},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2931},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3129},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3049},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2758},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2993},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.271},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2773},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2705},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2498},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1997},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1688},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1932},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1679},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1809},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1801},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1617},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1533},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1453},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1424},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1548},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1071},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1129},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1283},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1187},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1246},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1012},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1079},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1348},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1828},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2181},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2149},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2282},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2021},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.209},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.196},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2185},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2141},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1854},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1666},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1677},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1796},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1983},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1956},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1953},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1853},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.191},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1741},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1731},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1828},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1971},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.183},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1609},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1757},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1495},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.168},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1749},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2146},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2136},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2068},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1841},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2177},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2495},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2941},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2878},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.3067},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2472},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2312},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2119},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2093},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1723},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1446},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1741},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1675},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1705},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1705},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1671},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1493},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1616},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1662},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1691},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1483},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0894},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0894},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1081},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1296},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1053},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1629},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1854},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.2572},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.1415},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0392},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9741},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9452},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.933},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.902},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9041},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9041},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.8968},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.8959},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9039},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9093},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9035},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.8965},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9021},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9159},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9126},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9165},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9031},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9293},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9038},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.894},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.8914},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9046},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9049},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9041},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9149},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9168},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9276},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9293},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9323},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9263},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9335},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9277},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9358},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9386},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9416},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9481},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.946},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9753},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9966},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0014},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9769},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9791},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.989},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9789},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9854},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9966},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.03},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0285},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0182},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0168},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0266},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0064},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0118},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0147},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0007},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9985},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9703},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9825},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":0.9832},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0021},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021082,"lxr_nv_fc":1.0021}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}