window.pageData = {"fund":{"_id":3000000001985,"stockCode":"001985","stockType":"fund","areaCode":"cn","followedNum":112,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-11-18T16:00:00.000Z","setUpScale":1076900000,"market":"a","tickerId":1985,"custody":"中国建设银行股份有限公司","name":"富国低碳新经济混合型证券投资基金","shortName":"富国低碳新经济混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-12-17T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国低碳新经济混合","pinyin":"fgdtxjjhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"杨栋","stockType":"fund_manager","stockCode":"db20361419","exchange":"fm","tickerId":2504150260}],"hotMetrics":{"fss":{"stockId":3000000001985,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0635,"f_ins_h_s_r_c_hy":0.004200000000000002,"f_ins_h_s_r_c_1y":-0.24229999999999996,"f_ind_h_s_r":0.9365000000000001,"f_ind_h_s_r_c_hy":-0.0041999999999998705,"f_ind_h_s_r_c_1y":0.24230000000000007,"f_h_a":90848,"f_h_s_a":5971,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001985,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.25663225663225664,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.3149967256057629,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.4832021288391174,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.17622857142857143,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.05777083833773721,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.08811315857773164,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.05629090909090909,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.10599622285174694,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.12601804974686331,"f_p_r_y10_ssc":1348,"f_p_r_y10_ssrp":0.025241276911655532},"fp":{"stockId":3000000001985,"type":"fp","f_p_r_fys":0.12110373019928455,"f_p_r_m1":0.054300816914944816,"f_p_r_m3":0.01857010213556176,"f_p_r_m6":0.2091485257646737,"f_p_r_y1":1.060093896713615,"f_p_r_y3":0.8035347307850402,"f_p_r_y5":0.645911477869465,"f_cagr_p_r_fs":0.16590497695268835,"f_p_r_d1":0.00504625735912545,"f_p_r_y2":1.1907139291063409,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y10":3.780446562814662},"ff":{"stockId":3000000001985,"type":"ff","f_m_f":8307145,"f_m_f_r":0.012,"f_c_f":1384524,"f_c_f_r":0.002,"f_m_a_c_f":9691669,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001985,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":4.388,"f_nv_cr":0.021177565743542015},"f_as":{"stockId":3000000001985,"type":"f_as","f_tas":1091033609.754,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011306,"name":"富国低碳新经济混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-17T16:00:00.000Z","fundStatus":"normal","stockCode":"011306","tickerId":11306,"shortName":"富国低碳新经济混合C","__csrcFundId":4360,"lastUpdated":"2025-01-04T00:32:08.305Z","exchange":"jj","followedNum":5,"fundCollectionId":4000050100000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgdtxjjhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockId":2683,"holdings":3562300,"marketCap":170277940,"netValueRatio":0.0968,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08390022675736875,"stock":{"stockCode":"002683","exchange":"sz","stockType":"company","tickerId":2683,"name":"广东宏大"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockId":600673,"holdings":6466102,"marketCap":145034667,"netValueRatio":0.0825,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03651202749140836,"stock":{"stockCode":"600673","exchange":"sh","stockType":"company","tickerId":600673,"name":"东阳光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockId":2943,"holdings":2293095,"marketCap":90806562,"netValueRatio":0.0516,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09543568464730279,"stock":{"stockCode":"002943","exchange":"sz","stockType":"company","tickerId":2943,"name":"宇晶股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockId":2916,"holdings":389180,"marketCap":90402622,"netValueRatio":0.0514,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockId":300502,"holdings":207540,"marketCap":89424835,"netValueRatio":0.0509,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockId":300308,"holdings":126598,"marketCap":77224780,"netValueRatio":0.0439,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockId":920522,"holdings":1178387,"marketCap":71987661,"netValueRatio":0.0409,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04695787831513176,"stock":{"name":"纳科诺尔","exchange":"bj","stockType":"company","stockCode":"920522","tickerId":920522}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockId":2384,"holdings":716800,"marketCap":60677120,"netValueRatio":0.0345,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockId":300476,"holdings":209300,"marketCap":60190494,"netValueRatio":0.0342,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007285464098073513,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockId":688110,"holdings":432348,"marketCap":56788909,"netValueRatio":0.0323,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2287184284377919,"stock":{"stockCode":"688110","tickerId":688110,"exchange":"sh","stockType":"company","name":"东芯股份"}}],"bondHoldings":[{"_id":"69723a931987889646e6e780","date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockCode":"127070","stockName":"大中转债","holdings":58890,"marketCap":18803601,"netValueRatio":0.0107,"lastUpdated":"2026-01-22T14:56:19.218Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a931987889646e6e781","date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockCode":"113699","stockName":"金25转债","holdings":9890,"marketCap":1725322,"netValueRatio":0.001,"lastUpdated":"2026-01-22T14:56:19.221Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a931987889646e6e782","date":"2025-12-30T16:00:00.000Z","fundId":3000000001985,"stockCode":"118063","stockName":"金05转债","holdings":16050,"marketCap":1605024,"netValueRatio":0.0009,"lastUpdated":"2026-01-22T14:56:19.224Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.262986025207155,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.388},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.297},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.33},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.287},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.235},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.154},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.12},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.897},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.898},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.902},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.939},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.813},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.893},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.885},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.846},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.927},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.831},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.76},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.961},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.012},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.135},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.047},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.162},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.182},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.245},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.288},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.342},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.264},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.354},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.361},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.308},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.332},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.511},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.492},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.483},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.442},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.414},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.367},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.427},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.334},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.378},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.365},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.271},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.233},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.34},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.367},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.216},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.331},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.32},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.412},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.424},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.35},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.367},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.347},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.267},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.221},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.34},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.308},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.276},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.247},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.2},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.249},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.206},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.173},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.157},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.058},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":4.027},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.914},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.938},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.911},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.895},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.892},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.885},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.832},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.787},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.697},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.687},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.752},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.603},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.667},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.721},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.711},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.791},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.789},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.715},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.574},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.558},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.566},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.573},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.58},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.615},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.596},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.585},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.496},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.397},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.403},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.578},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.579},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.591},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.633},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.588},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.669},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.623},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.626},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.691},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.719},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.771},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.656},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.649},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.708},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.695},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.809},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.933},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.857},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.875},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.763},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.591},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.645},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.656},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.527},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.476},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.629},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.66},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.59},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.76},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.753},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.898},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.85},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.888},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.798},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.923},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.914},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.925},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.95},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.861},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.882},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.892},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.879},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.821},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.873},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.921},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.691},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.596},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.625},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.721},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.458},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.727},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.702},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.853},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.751},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.66},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.439},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.437},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.506},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.346},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.26},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.336},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.376},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.341},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.229},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.126},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.181},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3.043},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":3},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.899},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.886},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.902},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.866},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.866},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.842},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.902},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.883},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.917},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.849},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.731},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.716},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.693},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.713},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.743},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.759},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.763},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.667},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.684},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.616},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.592},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.594},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.626},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.657},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.601},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.594},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.567},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.519},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.59},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.553},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.529},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.507},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.504},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.457},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.405},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.405},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.428},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.47},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.454},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.476},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.42},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.442},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.417},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.41},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.417},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.377},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.38},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.34},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.306},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.282},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.293},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.261},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.256},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.274},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.255},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.267},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.302},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.308},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.278},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.275},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.251},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.302},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.307},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.317},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.273},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.303},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.29},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.304},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.245},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.198},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.207},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.214},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.208},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.226},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.205},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.233},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.142},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.129},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.13},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.157},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.155},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.126},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.074},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.008},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.955},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.98},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.223},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.292},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.279},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.28},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.281},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.278},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.281},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.274},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.326},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.318},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.383},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.41},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.457},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.462},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.411},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.338},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.42},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.4},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.39},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.378},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.393},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.337},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.297},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.281},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.274},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.404},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.394},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.374},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.375},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.373},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.257},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.242},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.194},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.242},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.199},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.186},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.238},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.213},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.213},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.2},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.154},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.102},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.137},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.223},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.192},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.228},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.202},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.166},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.144},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.122},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.148},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.178},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.103},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.122},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.158},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.138},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.117},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.019},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.03},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.093},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.136},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.217},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.205},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.218},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.156},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.171},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.134},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.148},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.106},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.063},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.051},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.067},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.106},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.135},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.124},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.122},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.102},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.141},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.138},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.108},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.134},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.155},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.103},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.056},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.068},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.017},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.043},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.052},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.12},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.123},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.1},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.041},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.12},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.162},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.216},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.175},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.217},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.144},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.163},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.147},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.141},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.071},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.009},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.057},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.049},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.026},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.043},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.046},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.041},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.06},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.064},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.061},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.04},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.924},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.936},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.957},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.016},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.96},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.056},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.081},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.248},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.042},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.829},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.724},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.677},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.654},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.587},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.593},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.602},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.6},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.599},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.603},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.615},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.606},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.607},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.619},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.641},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.649},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.661},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.635},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.678},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.649},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.648},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.644},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.65},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.645},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.653},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.661},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.652},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.671},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.684},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.689},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.684},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.698},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.689},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.695},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.703},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.709},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.705},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.685},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.725},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.757},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.778},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.718},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.727},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.735},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.713},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.732},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.757},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.815},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.816},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.815},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.804},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.839},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.844},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.85},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.864},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.821},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.837},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.797},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.832},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.826},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.842},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.857},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.888},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.879},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.879},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.87},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.907},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.88},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.887},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.932},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.928},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.961},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.994},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.99},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.993},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.003},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.016},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.009},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.026},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.035},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.062},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.034},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.062},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.062},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.066},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.058},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.071},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.055},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.075},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.103},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.107},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.132},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.111},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.105},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.115},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.136},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.143},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.139},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.146},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.11},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.13},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.121},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.083},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.094},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.061},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.024},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.02},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.996},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":1.997},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.019},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001985,"lxr_nv_fc":2.045}],"indexCandlestickList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48160,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}