window.pageData = {"fund":{"_id":3000000006796,"stockCode":"006796","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-01-01T16:00:00.000Z","setUpScale":332975000,"market":"a","tickerId":6796,"custody":"中国银行股份有限公司","name":"富国消费升级混合型证券投资基金","shortName":"富国消费升级混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-02-19T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国消费升级混合","pinyin":"fgxfsjhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"武明戈","stockType":"fund_manager","stockCode":"j101020116","exchange":"fm","tickerId":231307257960}],"hotMetrics":{"fss":{"stockId":3000000006796,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2577,"f_ins_h_s_r_c_hy":0.13949999999999999,"f_ins_h_s_r_c_1y":0.12629999999999997,"f_ind_h_s_r":0.7423000000000001,"f_ind_h_s_r_c_hy":-0.13949999999999996,"f_ind_h_s_r_c_1y":-0.12629999999999997,"f_h_a":10480,"f_h_s_a":7686,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006796,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.8945498945498945,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.880266317397948,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.8648408914513804,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.9540571428571428,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6446072543838578,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.552815987542175,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.6829090909090909,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.8016997167138811,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.26348228043143296},"fp":{"stockId":3000000006796,"type":"fp","f_p_r_fys":-0.02087732770205375,"f_p_r_m1":-0.02713400095374341,"f_p_r_m3":-0.05633933114390066,"f_p_r_m6":-0.08871219904408745,"f_p_r_y1":0.17139412034910673,"f_p_r_y3":0.06772387083268439,"f_cagr_p_r_fs":0.10481195713372093,"f_p_r_d1":-0.010338291884440798,"f_p_r_y2":0.3070861096873445,"f_p_r_y5":-0.12846035543403522,"last_data_date":"2026-04-14T16:00:00.000Z"},"ff":{"stockId":3000000006796,"type":"ff","f_m_f":685519,"f_m_f_r":0.012,"f_c_f":114253,"f_c_f_r":0.002,"f_m_a_c_f":799772,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006796,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":2.0401,"f_nv_cr":0.002407625786163381},"f_as":{"stockId":3000000006796,"type":"f_as","f_tas":149300847.646,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011567,"name":"富国消费升级混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011567","tickerId":11567,"shortName":"富国消费升级混合C","__csrcFundId":5962,"lastUpdated":"2025-01-04T00:32:08.853Z","inceptionDate":"2021-03-08T16:00:00.000Z","exchange":"jj","followedNum":3,"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":"fgxfsjhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006796,"stockId":1000000000000700,"holdings":65147,"marketCap":35246481,"netValueRatio":0.0783,"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":3000000006796,"stockId":1000000000009988,"holdings":188226,"marketCap":24277389,"netValueRatio":0.0539,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006796,"stockId":300308,"holdings":39700,"marketCap":24217000,"netValueRatio":0.0538,"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":3000000006796,"stockId":1000000000009858,"holdings":4560066,"marketCap":20930702,"netValueRatio":0.0465,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5393939393939402,"stock":{"stockType":"company","exchange":"hk","stockCode":"09858","tickerId":9858,"name":"优然牧业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006796,"stockId":603129,"holdings":72100,"marketCap":20092828,"netValueRatio":0.0446,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03888164026095042,"stock":{"stockCode":"603129","exchange":"sh","stockType":"company","tickerId":603129,"name":"春风动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006796,"stockId":600519,"holdings":12200,"marketCap":16801596,"netValueRatio":0.0373,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006796,"stockId":1000000000009992,"holdings":92153,"marketCap":15622698,"netValueRatio":0.0347,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.29647676161919034,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006796,"stockId":2555,"holdings":591800,"marketCap":13966480,"netValueRatio":0.031,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09694326907367334,"stock":{"stockCode":"002555","exchange":"sz","stockType":"company","tickerId":2555,"name":"三七互娱"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006796,"stockId":333,"holdings":166900,"marketCap":13043235,"netValueRatio":0.029,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006796,"stockId":1000000000009985,"holdings":1234450,"marketCap":12542012,"netValueRatio":0.0279,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07641465279480475,"stock":{"exchange":"hk","stockType":"company","stockCode":"09985","tickerId":9985,"name":"卫龙美味"}}],"bondHoldings":[{"_id":"69723ac91987889646e6f82e","date":"2025-12-30T16:00:00.000Z","fundId":3000000006796,"stockCode":"019766","stockName":"25国债01","holdings":20000,"marketCap":2022310,"netValueRatio":0.0045,"lastUpdated":"2026-01-22T14:57:13.792Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":5.338305546837739,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0401},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0352},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0281},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0487},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0371},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0518},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0001},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9971},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0126},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0191},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9684},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9843},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9876},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9527},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9886},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.998},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9603},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0374},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0374},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.088},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0898},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1085},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.097},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1182},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1286},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1354},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0935},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1336},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1027},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0866},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1002},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1757},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1938},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1841},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1984},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1922},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2049},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2247},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2247},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2402},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2421},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2027},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.228},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2115},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2052},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1705},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2119},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2467},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2663},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2561},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.25},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2624},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.226},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2282},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1938},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1899},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1704},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1619},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1646},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1603},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1666},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1373},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1363},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1544},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1416},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.128},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0836},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0998},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1063},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1261},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1307},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1301},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1307},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1388},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.108},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0912},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1041},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.059},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0857},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1109},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0824},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1011},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0851},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0949},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1036},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.101},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0967},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1056},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1086},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0954},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0848},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0797},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0662},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0553},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0438},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0924},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1016},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0846},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.108},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1234},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1553},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.143},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1422},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1505},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.107},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1296},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1019},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.097},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1262},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1368},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1668},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1832},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.187},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2082},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1836},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1531},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.176},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.203},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1982},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2031},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2491},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2387},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1965},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2586},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.286},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3464},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3471},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3297},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2945},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3295},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3293},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3131},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3255},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3144},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3158},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3434},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.313},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3177},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.322},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3127},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3157},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3256},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3199},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3152},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2541},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3093},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3078},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3527},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.319},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2994},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2779},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3187},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.3305},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2874},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2778},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2808},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2518},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2671},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2432},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2243},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2448},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2066},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2125},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2213},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2158},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2224},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1873},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1715},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1545},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1802},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1976},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.2304},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1888},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1678},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1861},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1709},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1797},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1961},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1893},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1784},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1316},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1451},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.115},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0907},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1179},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1203},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.1161},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0902},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0869},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0763},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0549},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0863},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0533},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.003},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9969},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0016},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.001},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9824},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9674},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9747},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0224},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0117},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0651},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0615},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0707},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.053},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.05},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0456},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9999},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0092},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":2.0553},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9994},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9385},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9427},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9046},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.9118},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.8834},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.8927},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.8987},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.893},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.8756},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.8215},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.8095},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.8128},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.8208},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7911},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7844},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7892},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7695},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7743},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.8088},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7921},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7941},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7603},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7539},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7637},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7448},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7503},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.721},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7057},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7208},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.715},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7416},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7335},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6966},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6864},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6554},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6356},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5856},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.778},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7774},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7885},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7449},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7498},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7599},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7183},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6969},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7349},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7257},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7517},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7879},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7877},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.774},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7669},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7173},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7283},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7481},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7231},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7411},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7352},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6928},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6612},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6667},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6672},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7136},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7151},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6792},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6956},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7022},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6564},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6696},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6665},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6654},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6874},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6448},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6478},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6358},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6442},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6235},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6088},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5996},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6075},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6006},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5903},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5948},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6158},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6107},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6066},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5947},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5831},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5907},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5536},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5666},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6008},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6093},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.61},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6189},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6193},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6581},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6697},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6903},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6881},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6767},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6779},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6859},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6702},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6846},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6776},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6881},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6812},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7069},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7241},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7436},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7022},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6731},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.662},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6526},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6345},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6539},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.65},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6493},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6349},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6209},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6201},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.59},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5898},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5869},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6256},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6292},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6137},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6052},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6189},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6291},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.659},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6678},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6768},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6891},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7086},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.653},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.666},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6454},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6255},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6178},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6279},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6356},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6577},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6282},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6212},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6387},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6401},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.619},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6139},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5774},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6071},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6033},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6426},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6248},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6543},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6268},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.7215},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6878},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5819},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5238},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4458},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4374},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.3928},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.3965},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.394},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.3719},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.3631},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.369},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.3824},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.384},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.3977},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4103},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4241},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.421},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4257},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4143},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4241},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4147},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4055},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4109},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4142},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4164},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4179},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4215},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4325},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4456},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4502},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4478},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4459},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4629},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4663},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4508},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4636},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4508},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4513},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.446},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.445},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4471},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4572},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4158},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4226},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4423},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4251},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4267},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4434},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4802},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4815},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4836},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4671},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4644},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4695},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4784},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4831},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4624},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4801},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4679},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4877},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4702},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4884},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4969},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5135},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4982},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.4983},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.499},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.523},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5129},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5126},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.536},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5339},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5609},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5705},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5717},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5696},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5737},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5912},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5914},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5923},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5924},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6005},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6193},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5883},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5822},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5824},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.592},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6017},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6238},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6034},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.613},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6359},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.644},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6501},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.646},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6463},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6569},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6769},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6668},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6638},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6669},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6527},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6659},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.677},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6293},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.6154},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5969},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5701},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5599},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5607},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5642},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5669},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006796,"lxr_nv_fc":1.5617}],"indexCandlestickList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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"}}