window.pageData = {"fund":{"_id":3000000021924,"name":"汇添富沪深300安中动态策略指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021924","tickerId":21924,"shortName":"汇添富沪深300安中指数B","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-07-28T16:00:00.000Z","pinyin":"htfhs300azdtclzsxzqtzjj","fundCollectionId":4000050460000,"followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"吴振翔","stockType":"fund_manager","stockCode":"db20059913","exchange":"fm","tickerId":232624100070}],"hotMetrics":{"fss":{"stockId":3000000021924,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":16,"f_ind_h_s_r_c_hy":0.8951,"f_ins_h_s_r_c_hy":-0.8951},"fpr":{"stockId":3000000021924,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.48346513299784327,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.5754247468680281,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.35304439375329005,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.5549602808054683,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.20987654320987653,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.470727507533362},"fp":{"stockId":3000000021924,"type":"fp","f_p_r_d1":-0.0024870242214533045,"f_cagr_p_r_fs":0.23053924610251175,"f_p_r_m1":-0.00012006243246454051,"f_p_r_m3":0.058106047772319425,"f_p_r_fys":0.0812307958627263,"f_p_r_m6":0.1127739176910747,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y1":0.3529730315173838},"ff":{"stockId":3000000021924,"type":"ff","f_m_f":10112977,"f_m_f_r":0.005,"f_c_f":2022595,"f_c_f_r":0.001,"f_m_a_c_f":12135572,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-14T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-13T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021924,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":2.4984,"f_nv_cr":0.012030623405030916},"f_as":{"stockId":3000000021924,"type":"f_as","f_tas":58479473.042500004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000368,"stockCode":"000368","stockType":"fund","areaCode":"cn","followedNum":43,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-10-17T16:00:00.000Z","setUpScale":274988000,"market":"a","tickerId":368,"custody":"中国工商银行股份有限公司","name":"汇添富沪深300安中动态策略指数型证券投资基金","shortName":"汇添富沪深300安中指数(000368)","fundSecondLevel":"company","__csrcFundId":3491,"fundStatus":"normal","lastUpdated":"2026-04-30T17:28:31.821Z","masterFundFlag":1,"inceptionDate":"2013-11-05T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富沪深300安中指数","pinyin":"htfhs300azdtclzsxzqtzjj","memoNum":1,"indexFundFlag":1},{"_id":3000000018947,"name":"汇添富沪深300安中动态策略指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018947","tickerId":18947,"shortName":"汇添富沪深300安中指数C","currency":"CNY","__csrcFundId":3491,"exchange":"jj","lastUpdated":"2025-01-04T00:32:25.551Z","fundCollectionId":4000050460000,"inceptionDate":"2023-07-31T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfhs300azdtclzsxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":600900,"holdings":1409771,"marketCap":38120207,"netValueRatio":0.0474,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":300308,"holdings":57018,"marketCap":32466619,"netValueRatio":0.0404,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":600519,"holdings":17608,"marketCap":25531600,"netValueRatio":0.0317,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":601088,"holdings":523186,"marketCap":24458945,"netValueRatio":0.0304,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":601857,"holdings":1819470,"marketCap":22179339,"netValueRatio":0.0276,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":300750,"holdings":51697,"marketCap":20766684,"netValueRatio":0.0258,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":300502,"holdings":45963,"marketCap":20354254,"netValueRatio":0.0253,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":600028,"holdings":2844083,"marketCap":16723208,"netValueRatio":0.0208,"quarterlyChange":-0.04854368932038844,"stock":{"stockCode":"600028","exchange":"sh","stockType":"company","tickerId":600028,"name":"中国石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":601225,"holdings":628422,"marketCap":16081318,"netValueRatio":0.02,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":600938,"holdings":372900,"marketCap":14916000,"netValueRatio":0.0185,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}}],"bondHoldings":[{"_id":"69e8f8a91398d79843fff688","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockCode":"019773","stockName":"25国债08","holdings":53000,"marketCap":5370354,"netValueRatio":0.0067,"lastUpdated":"2026-04-22T16:34:49.918Z"},{"_id":"69e8f8a91398d79843fff689","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockCode":"019827","stockName":"26国债01","holdings":16000,"marketCap":1604224,"netValueRatio":0.002,"lastUpdated":"2026-04-22T16:34:49.922Z"}]},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4984},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4687},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5058},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.512},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5091},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5221},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5467},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5862},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5614},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5543},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5191},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5305},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5222},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4989},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5031},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4788},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4787},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4871},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.5025},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4987},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4838},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.471},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4614},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4622},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4372},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4442},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4265},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4257},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3995},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4109},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3537},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3515},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3686},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3821},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3525},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3799},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3815},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3712},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3924},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3736},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3585},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4158},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4144},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4257},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4148},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4375},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.435},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4432},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4421},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4224},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4145},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4182},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4156},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4024},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4298},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4331},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3977},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4007},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.406},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3945},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3612},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3966},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3903},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3882},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3814},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.35},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3559},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3741},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3451},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3224},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3846},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.4092},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3906},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3729},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3744},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3663},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3787},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3716},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.367},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3735},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3705},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3817},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.375},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3794},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3937},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.376},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3603},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3747},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3778},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3444},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3107},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.317},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3066},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3193},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3096},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3075},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3051},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3032},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2851},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2782},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2801},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2491},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.271},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2811},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2703},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2853},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2828},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.299},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2941},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2828},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2787},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2835},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2912},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.266},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2648},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2587},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2515},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2358},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2452},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2887},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.301},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2826},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2998},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3087},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3383},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3193},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3189},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3374},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3225},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.323},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2966},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2959},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3106},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.299},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3375},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.355},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3288},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3437},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3101},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2794},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2748},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.281},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2452},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2311},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2757},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2704},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2437},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2812},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.287},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.3279},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2851},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2716},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2437},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2672},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2448},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2258},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2294},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2204},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2161},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.236},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2246},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2281},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.228},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2384},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.1889},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.1809},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.201},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.1974},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.1438},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2096},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2132},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2361},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.2001},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.1859},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.1401},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.1609},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.1663},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.1157},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.0697},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.0586},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.0357},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.0399},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.0169},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.0038},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.0113},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.988},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9752},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9651},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9663},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9661},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.96},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9487},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9426},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9578},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9861},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9823},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9647},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9647},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9737},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9614},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9629},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9439},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9317},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9202},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.906},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9072},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8966},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8907},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8873},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8798},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.882},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8646},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8746},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8711},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8626},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8644},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8625},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8519},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8537},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8588},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8384},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8216},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8217},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8216},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8334},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.831},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8333},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8329},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8435},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.84},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8288},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8374},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8315},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8305},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8262},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8175},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8193},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8268},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8198},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8172},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8259},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8329},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8466},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8467},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.836},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8258},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8298},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8395},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8491},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8283},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8249},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8124},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8128},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8052},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7961},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7831},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7822},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7862},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7896},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7874},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.79},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7885},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7887},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7808},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.783},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7852},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7804},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7807},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7749},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7726},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7515},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.736},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7032},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8214},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8321},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8373},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8345},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8428},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8505},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8429},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8458},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8469},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.838},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8633},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.877},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8828},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8721},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8757},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8374},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8429},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8483},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.845},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8496},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8576},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8318},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8242},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.824},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8287},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8643},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8635},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8507},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8707},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8759},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8529},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8553},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8471},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8639},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.862},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8477},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8573},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8447},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8504},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.844},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8215},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7995},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.814},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8196},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8067},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8098},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8171},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8163},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8141},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8103},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8028},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8156},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7754},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.779},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8031},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8117},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8134},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8033},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.809},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8266},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8752},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9023},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8961},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9026},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8999},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8962},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8768},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8754},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8842},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8747},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8633},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8589},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8666},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9038},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8886},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.886},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8796},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.881},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8593},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8628},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8693},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8714},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8564},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8368},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8527},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8231},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8271},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8363},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.89},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8891},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8831},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.873},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8836},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9116},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9455},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9312},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9512},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9379},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9544},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9027},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9118},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8701},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8488},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8488},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8553},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8718},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8916},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8877},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8773},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8975},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8922},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.879},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8739},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8171},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8374},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8507},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8994},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.868},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.9196},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8928},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":2.0313},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.939},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.8038},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7459},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6908},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6723},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6091},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6001},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.5967},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.5878},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.5788},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.5804},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.5834},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.5952},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.5929},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.612},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6264},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6272},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6398},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6437},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6623},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6429},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6466},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6517},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6578},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6618},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6608},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6646},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6688},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6827},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6805},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6772},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6629},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6708},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6677},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6691},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6767},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6771},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6777},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6741},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7011},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7165},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7259},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.6989},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021924,"lxr_nv_fc":1.7149}],"indexCandlestickList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48515,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}