window.pageData = {"fund":{"_id":3000000006309,"stockCode":"006309","name":"汇添富全球消费行业混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":6309,"fundStatus":"normal","status":"normal","shortName":"汇添富全球消费混合（QDII）人民币C","exchange":"jj","inceptionDate":"2018-09-19T16:00:00.000Z","followedNum":38,"fundCollectionId":4000050460000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfqqxfhyhhxzqtzjj","memoNum":1,"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":"郑慧莲","stockType":"fund_manager","stockCode":"db20538398","exchange":"fm","tickerId":260812174060}],"hotMetrics":{"fss":{"stockId":3000000006309,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":25624,"f_h_s_a":2357,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006309,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.7097902097902098,"f_p_r_m1_ssc":587,"f_p_r_m1_ssrp":0.60580204778157,"f_p_r_m3_ssc":578,"f_p_r_m3_ssrp":0.8474870017331022,"f_p_r_m6_ssc":570,"f_p_r_m6_ssrp":0.5746924428822495,"f_p_r_y1_ssc":546,"f_p_r_y1_ssrp":0.691743119266055,"f_p_r_y2_ssc":487,"f_p_r_y2_ssrp":0.7839506172839507,"f_p_r_y3_ssc":373,"f_p_r_y3_ssrp":0.728494623655914,"f_p_r_y5_ssc":222,"f_p_r_y5_ssrp":0.8552036199095022,"f_cagr_p_r_fs_ssc":589,"f_cagr_p_r_fs_ssrp":0.38945578231292516},"fp":{"stockId":3000000006309,"type":"fp","f_p_r_fys":-0.05308603903255649,"f_p_r_m1":-0.02339951837884502,"f_p_r_m3":-0.1058324319826941,"f_p_r_m6":-0.018135306747064983,"f_p_r_y1":0.027486973564701866,"f_p_r_y3":0.17788250767207403,"f_cagr_p_r_fs":0.10503786640516477,"f_p_r_d1":-0.004222211679870802,"f_p_r_y2":0.08902062116836418,"f_p_r_y5":-0.15494397483782274,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000006309,"type":"ff","f_m_f":7053318,"f_m_f_r":0.012,"f_c_f":1371478,"f_c_f_r":0.002,"f_m_a_c_f":8424796,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006309,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":2.1494,"f_nv_cr":-0.005965869675808255},"f_as":{"stockId":3000000006309,"type":"f_as","f_tas":81689595.5728,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006310,"__csrcFundId":5595,"stockCode":"006310","name":"汇添富全球消费行业混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":6310,"fundStatus":"normal","status":"normal","shortName":"汇添富全球消费混合（QDII）美元现汇","lastUpdated":"2025-01-04T00:31:58.239Z","exchange":"jj","inceptionDate":"2018-09-19T16:00:00.000Z","followedNum":13,"fundCollectionId":4000050460000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfqqxfhyhhxzqtzjj","memoNum":1},{"_id":3000000006308,"__csrcFundId":5595,"stockCode":"006308","name":"汇添富全球消费行业混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":6308,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T20:07:29.174Z","status":"normal","exchange":"jj","shortName":"汇添富全球消费混合(QDII)(006308)","inceptionDate":"2018-09-19T16:00:00.000Z","followedNum":97,"fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富全球消费混合(QDII)","pinyin":"htfqqxfhyhhxzqtzjj","memoNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006308,"stockId":100000130352300,"holdings":82301,"marketCap":33297117,"netValueRatio":0.0708,"quarterlyChange":0.04502544009814424,"stock":{"stockType":"company","stockCode":"BTI","exchange":"nyse","name":"英美烟草","tickerId":130352300}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006308,"stockId":100000165204400,"holdings":13063,"marketCap":25992008,"netValueRatio":0.0553,"quarterlyChange":-0.12796331479354728,"stock":{"stockType":"company","stockCode":"GOOGL","exchange":"nasdaq","name":"谷歌a","tickerId":165204400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006308,"stockId":100000035495000,"holdings":10159,"marketCap":23119054,"netValueRatio":0.0492,"quarterlyChange":-0.05968462295260468,"stock":{"stockType":"company","stockCode":"HD","exchange":"nyse","name":"家得宝","tickerId":35495000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006308,"stockId":100000002134400,"holdings":37783,"marketCap":19882184,"netValueRatio":0.0423,"quarterlyChange":0.09592964707386842,"stock":{"stockType":"company","stockCode":"KO","exchange":"nyse","name":"可口可乐","tickerId":2134400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006308,"stockId":100000157755200,"holdings":19530,"marketCap":16954147,"netValueRatio":0.036,"quarterlyChange":-0.17223127035830632,"stock":{"stockType":"company","stockCode":"BABA","exchange":"nyse","name":"阿里巴巴","tickerId":157755200}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006308,"stockId":1000000000002331,"holdings":819000,"marketCap":15475111,"netValueRatio":0.0329,"quarterlyChange":0.14622388859132252,"stock":{"stockCode":"02331","exchange":"hk","stockType":"company","tickerId":2331,"name":"李宁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006308,"stockId":100000164841600,"holdings":6553,"marketCap":15346280,"netValueRatio":0.0326,"quarterlyChange":-0.12156357388316164,"stock":{"stockType":"company","stockCode":"RACE","exchange":"nyse","name":"法拉利","tickerId":164841600}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006308,"stockId":100000090983200,"holdings":2166,"marketCap":14933915,"netValueRatio":0.0318,"quarterlyChange":0.15282784344533829,"stock":{"stockType":"company","stockCode":"COST","exchange":"nasdaq","name":"好市多","tickerId":90983200}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006308,"stockId":100000006390800,"holdings":6935,"marketCap":14913581,"netValueRatio":0.0317,"quarterlyChange":0.007267191938388651,"stock":{"stockType":"company","stockCode":"MCD","exchange":"nyse","name":"麦当劳","tickerId":6390800}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006308,"stockId":100000010919800,"holdings":13200,"marketCap":14586371,"netValueRatio":0.031,"quarterlyChange":0.005616049040099602,"stock":{"stockType":"company","stockCode":"TJX","exchange":"nyse","name":"tjx公司","tickerId":10919800}}]},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1494},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1623},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2022},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2262},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2041},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2084},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2414},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2241},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2266},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1794},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1614},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1707},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1758},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1567},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1768},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1846},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2018},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2009},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2053},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1914},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1991},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1944},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1988},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2023},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2103},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1472},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.148},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1466},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1651},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1544},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1477},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1457},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1448},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1818},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1751},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1516},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1617},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1791},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2275},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2433},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2268},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2277},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2517},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2762},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2822},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2737},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2631},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2618},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2852},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3003},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3737},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.376},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3601},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3896},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3918},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.4038},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.4209},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3966},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.386},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3578},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3764},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3966},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3953},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3676},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.4013},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.4863},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.4863},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.4293},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.4053},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3869},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.371},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3702},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3264},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3404},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3336},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.337},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3534},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3697},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3749},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3511},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.331},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3084},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3113},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2913},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2699},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2582},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2824},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2783},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.281},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2787},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2755},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2552},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2531},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2401},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2515},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2768},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.28},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2742},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2867},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2689},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2904},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.321},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3101},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2992},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2976},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2929},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.281},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.265},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2631},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2517},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2204},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1915},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1892},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2015},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1891},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2302},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.244},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2647},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2697},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2748},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2677},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2221},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2376},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2237},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2106},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2391},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2332},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2317},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2397},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2438},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2733},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2525},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2425},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2368},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2554},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2499},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2326},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2387},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2468},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2178},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2498},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2236},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3111},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2706},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2449},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.25},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2571},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.242},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2627},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2857},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3028},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3093},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3034},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3137},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2988},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.3071},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2682},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2787},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2724},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2599},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2384},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2509},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2399},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2545},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2401},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2363},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2379},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2604},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.253},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2562},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2377},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2511},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2287},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2373},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2189},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2082},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2052},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1869},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1853},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1964},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1976},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.197},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1671},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.155},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1357},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1734},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2091},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2301},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2297},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2328},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2305},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2399},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2407},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2428},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2448},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2405},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2437},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2401},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2343},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2659},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2676},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2554},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2395},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2329},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.227},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2185},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2212},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2197},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1867},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1657},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1565},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1621},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1379},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1242},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1284},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1682},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1744},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2153},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.198},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2222},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2227},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2172},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2095},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1746},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1689},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1899},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1527},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1238},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1379},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1168},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1372},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0984},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1119},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1268},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1217},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1287},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0986},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0919},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0933},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1015},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0907},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0885},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0213},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0261},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0258},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.014},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9964},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9852},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9666},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9641},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9538},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9171},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8843},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8969},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.898},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8798},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9207},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9132},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8877},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8741},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.881},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8095},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8082},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9372},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.017},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0059},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9846},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9984},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0396},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0356},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0411},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.056},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0245},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0376},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.066},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0596},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0543},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0413},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0077},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0418},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0584},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0372},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0737},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.099},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1079},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.077},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1047},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.117},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1135},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1426},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1121},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1137},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1328},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1513},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1783},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1934},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1952},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.2004},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.188},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1661},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1544},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1631},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1517},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1894},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1701},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1448},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1374},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1361},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1221},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.123},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0969},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0881},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0698},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0529},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0221},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0241},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0407},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0484},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0478},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0478},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0674},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0586},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0487},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0547},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0635},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0814},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1009},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1063},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1066},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0861},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0797},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.086},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1334},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1271},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1357},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1332},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1119},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.113},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.1156},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0895},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0864},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0748},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0604},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0311},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0365},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0341},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0204},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0088},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0009},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9914},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9952},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9837},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9763},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0027},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.016},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0126},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0297},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0187},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":2.0259},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9715},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.965},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9518},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.952},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9339},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9557},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9741},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9692},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9583},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9554},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9516},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9707},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9661},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9869},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9667},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.967},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9649},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9781},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9796},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.971},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9636},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9599},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9542},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9424},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8985},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9058},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8821},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8837},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8938},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8695},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8671},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8532},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8423},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.833},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8294},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8457},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8513},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8646},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8843},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8917},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8837},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8761},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8938},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8881},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.893},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8776},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8897},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8747},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8806},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8696},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8627},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8382},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.841},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8287},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8276},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8204},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8006},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8043},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.7881},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8132},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8477},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8706},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8557},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8638},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8613},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8438},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8608},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8992},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9015},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.8835},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.892},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9118},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9421},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9322},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9444},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9277},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9422},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9327},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9329},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9436},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9316},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9309},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9213},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9155},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9166},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9169},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9333},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9456},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9334},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9333},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9317},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.937},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.952},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9527},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9528},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9385},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9558},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9578},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9444},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9541},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9685},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9585},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9456},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9418},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9425},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9375},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9325},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9442},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9348},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9351},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9225},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9429},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006309,"lxr_nv_fc":1.9586}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48498,"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"}}