window.pageData = {"fund":{"_id":3000000006751,"stockCode":"006751","stockType":"fund","areaCode":"cn","followedNum":155,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-25T16:00:00.000Z","setUpScale":922666000,"market":"a","tickerId":6751,"custody":"中国农业银行股份有限公司","name":"富国互联科技股票型证券投资基金","shortName":"富国互联科技股票型A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-25T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国互联科技股票型","memoNum":2,"pinyin":"fghlkjgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"许炎","stockType":"fund_manager","stockCode":"db20486052","exchange":"fm","tickerId":2425160200}],"hotMetrics":{"fss":{"stockId":3000000006751,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3189,"f_ins_h_s_r_c_hy":-0.13549999999999995,"f_ins_h_s_r_c_1y":-0.13279999999999997,"f_ind_h_s_r":0.6811,"f_ind_h_s_r_c_hy":0.13550000000000006,"f_ind_h_s_r_c_1y":0.13280000000000003,"f_h_a":86832,"f_h_s_a":11259,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006751,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.006646308604275193,"f_p_r_m1_ssc":5724,"f_p_r_m1_ssrp":0.008561943036868774,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.00555655135328912,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.013680410412312369,"f_p_r_y1_ssc":4498,"f_p_r_y1_ssrp":0.008894818768067601,"f_p_r_y2_ssc":3438,"f_p_r_y2_ssrp":0.01774803607797498,"f_p_r_y3_ssc":2835,"f_p_r_y3_ssrp":0.011291460832745237,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.0313588850174216,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.13063063063063063},"fp":{"stockId":3000000006751,"type":"fp","f_p_r_fys":0.2464369257481851,"f_p_r_m1":0.12163364510318742,"f_p_r_m3":0.2286006322945633,"f_p_r_m6":0.3544194334530013,"f_p_r_y1":1.4947388744087258,"f_p_r_y3":1.1149848596448124,"f_cagr_p_r_fs":0.2627772183954644,"f_p_r_d1":-0.015590200445434244,"f_p_r_y2":1.6182057646522443,"f_p_r_y5":1.1742386000336498,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000006751,"type":"ff","f_m_f":15392989,"f_m_f_r":0.012,"f_c_f":2565498,"f_c_f_r":0.002,"f_m_a_c_f":17958487,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006751,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":5.1686,"f_nv_cr":0.023140724904487486},"f_as":{"stockId":3000000006751,"type":"f_as","f_tas":3015446502.4488,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011126,"name":"富国互联科技股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-29T16:00:00.000Z","fundStatus":"normal","stockCode":"011126","tickerId":11126,"shortName":"富国互联科技股票型C","__csrcFundId":6067,"lastUpdated":"2025-01-04T00:32:07.925Z","exchange":"jj","followedNum":9,"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":"fghlkjgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006751,"stockId":300308,"holdings":542400,"marketCap":330864000,"netValueRatio":0.0937,"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":3000000006751,"stockId":300502,"holdings":739080,"marketCap":318454790,"netValueRatio":0.0902,"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":3000000006751,"stockId":2916,"holdings":1281705,"marketCap":297727254,"netValueRatio":0.0843,"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":3000000006751,"stockId":2463,"holdings":3961450,"marketCap":289463151,"netValueRatio":0.082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006751,"stockId":2384,"holdings":2817907,"marketCap":238535827,"netValueRatio":0.0676,"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":3000000006751,"stockId":1000000000000700,"holdings":389573,"marketCap":210770680,"netValueRatio":0.0597,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006751,"stockId":688019,"holdings":800216,"marketCap":174383070,"netValueRatio":0.0494,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.046051479600770606,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006751,"stockId":300394,"holdings":801427,"marketCap":162713723,"netValueRatio":0.0461,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006751,"stockId":300476,"holdings":487900,"marketCap":140310282,"netValueRatio":0.0398,"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":3000000006751,"stockId":601138,"holdings":2062500,"marketCap":127978125,"netValueRatio":0.0363,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}}],"lastFsMetrics":{"latestTurnoverRate":3.4933859894829253,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":5.1686},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":5.0517},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.9417},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.573},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5841},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5268},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.6195},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.463},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.6033},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5214},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5464},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.6546},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5348},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3916},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5884},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5116},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.6121},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3986},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5554},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.4784},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.4602},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5209},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.6081},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3723},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.4727},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5365},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.4628},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5112},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.6803},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.6186},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.6844},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.5061},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.4473},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.303},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3562},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2698},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.368},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3375},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1588},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1626},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2206},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3097},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.237},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3211},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2353},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3372},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3037},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1874},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2158},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3298},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2305},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.167},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3026},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3356},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2741},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1778},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1094},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1911},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2069},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2259},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.3077},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2194},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2421},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1467},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2243},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2347},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1938},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2404},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2643},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2025},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1979},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0207},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0346},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1505},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.9573},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0218},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1048},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0479},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1612},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1636},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0359},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8428},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8281},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8033},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8038},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8028},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.7506},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.7439},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.7785},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.6042},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.4643},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.4919},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.6863},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.6782},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.6671},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.6648},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.6466},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.7658},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.7887},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.7878},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8755},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.9007},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.9601},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8365},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8445},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8557},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8427},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0794},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.2088},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1725},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1549},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.9668},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.7338},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8349},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8098},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.6307},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.5213},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.6336},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.6283},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.552},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.7586},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8161},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.961},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.9414},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.013},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.9281},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0528},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0357},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.1026},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0998},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0155},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.9883},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.9338},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.9266},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8876},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.9884},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0544},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.7447},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.6133},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.6516},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.7819},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.5601},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8709},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8194},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":4.0296},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8829},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.8059},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.4654},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.3854},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.4063},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.2128},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.0756},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.1326},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.0997},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.0499},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.9323},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.916},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":3.0035},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.8103},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.7238},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.6614},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.6727},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.6954},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.6777},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.6832},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.6824},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.7361},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.7205},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.7389},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.6288},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.5709},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.5517},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.5464},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.5551},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.5701},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.5539},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.5656},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4851},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.5001},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3733},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3552},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3747},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3874},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.401},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.313},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3305},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.32},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.313},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3708},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3649},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3174},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2835},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.29},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2546},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2248},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2214},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2291},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2471},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2256},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2537},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2498},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2497},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.27},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.255},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2803},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2654},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2677},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2587},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2459},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2015},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2352},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1886},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2074},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2026},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2108},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2396},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2393},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2276},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1985},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1821},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1861},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2073},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1978},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2073},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1924},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2007},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.21},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2404},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.204},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1752},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1605},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.136},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1457},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1611},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1403},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1303},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1154},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.12},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.101},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1334},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1388},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1132},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0718},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0234},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":1.9674},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":1.9478},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2288},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2681},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2733},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2917},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3023},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.31},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2988},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2803},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3496},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3264},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3801},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4205},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4549},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.416},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4077},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3543},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.374},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3902},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3868},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4246},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4514},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3656},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3108},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2974},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3149},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4299},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.489},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4611},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4968},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.5603},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4677},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4665},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4374},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4299},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3616},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3272},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3731},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3388},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3401},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3175},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2776},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2351},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3234},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3763},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3497},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3654},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3186},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2892},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2589},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2543},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2077},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2312},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1844},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2087},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2622},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2665},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.27},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2411},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2314},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.234},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2721},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3131},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3284},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3423},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2996},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2986},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.277},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2946},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2955},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.273},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2684},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2554},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2561},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2772},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2447},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2307},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2398},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2508},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2314},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2202},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2313},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2291},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.205},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.186},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2168},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1791},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1713},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.199},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2559},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2743},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.267},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2401},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2811},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3318},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.378},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3199},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3417},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3089},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3241},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2943},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3334},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2921},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2703},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2869},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2948},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3138},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3411},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3694},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.352},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3681},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.391},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.378},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.402},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3074},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3154},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3753},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4374},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.416},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4547},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4486},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.5953},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.4116},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2334},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1746},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1203},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.122},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0534},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.063},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0646},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0731},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0675},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0414},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0406},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.039},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0195},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0267},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0572},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0531},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0682},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0681},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.093},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0754},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0879},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0955},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0965},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.107},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1104},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0993},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0993},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1023},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0951},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0789},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0748},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0775},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0601},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0622},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0662},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0733},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0624},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0508},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1068},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.155},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1425},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.126},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1532},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1437},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1522},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1955},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2335},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2322},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2467},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2422},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.307},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2871},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2948},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.3062},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2948},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2905},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2448},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2288},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.228},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2219},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2263},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2338},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2171},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2173},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1914},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2099},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1861},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2141},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.232},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2358},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2344},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2367},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2116},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.2017},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1522},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1144},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.106},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1062},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1357},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.102},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1229},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1117},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0513},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0653},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0694},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0775},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0971},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0607},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0923},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0992},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1168},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.121},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0965},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0918},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0782},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.082},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.095},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0904},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0892},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0865},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0939},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.111},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1095},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.1086},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0954},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0322},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0451},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":1.9997},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":1.9979},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0309},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0574},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0646},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0148},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006751,"lxr_nv_fc":2.0367}],"indexCandlestickList":[{"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},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"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"}}