window.pageData = {"fund":{"_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","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","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":3000000011126,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8049,"f_ind_h_s_r":0.19510000000000002,"f_h_a":5681,"f_h_s_a":25932,"f_ind_h_s_r_c_1y":0.056900000000000034,"f_ind_h_s_r_c_hy":0.02830000000000002,"f_ins_h_s_r_c_1y":-0.05690000000000017,"f_ins_h_s_r_c_hy":-0.028299999999999992,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011126,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.007364828453386024,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.011169284467713788,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.005007153075822604,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.011570561456752655,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.011989342806394316,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.022938443670150986,"f_p_r_y3_ssc":2841,"f_p_r_y3_ssrp":0.01267605633802817,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.32912923289564616,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.029445727482678985},"fp":{"stockId":3000000011126,"type":"fp","f_p_r_fys":0.3066090455256685,"f_p_r_m1":0.23339507185895458,"f_p_r_m3":0.25004158251158315,"f_p_r_m6":0.5367627727631232,"f_p_r_y1":1.5448916408668736,"f_cagr_p_r_fs":0.1454809013465852,"f_p_r_d1":-0.015639529968720867,"f_p_r_y2":1.5983108608682794,"f_p_r_y3":1.1993311036789351,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y5":1.2161934451091163},"ff":{"stockId":3000000011126,"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":3000000011126,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":5.2608,"f_nv_cr":0.028403870589385205},"f_as":{"stockId":3000000011126,"type":"f_as","f_tas":514296785.2209,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_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","__csrcFundId":6067,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:45.460Z","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"}],"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"}}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":5.2608},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":5.1155},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.9608},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":5.0732},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.9751},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":5.01},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.8968},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.7902},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.4329},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.444},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3885},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.4784},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3267},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.4628},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3836},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.408},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.5129},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3968},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.2581},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.4492},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3747},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.4723},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.2653},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.4174},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3429},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3254},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3843},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.4689},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.2403},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3382},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.4002},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3288},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3758},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.5399},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.4803},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.5442},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3713},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.3143},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1751},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.2268},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.143},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.2384},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.2088},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0357},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0394},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0958},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1822},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1117},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1935},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1103},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.2093},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1768},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.064},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0918},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.2025},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1062},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0447},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1764},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.2085},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.149},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0556},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9892},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0686},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0841},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1027},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1821},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0964},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1185},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0263},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1017},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1119},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0724},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.1177},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.141},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.081},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0766},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9048},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9183},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.031},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.8434},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9061},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9869},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9317},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0418},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0442},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9203},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7328},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7187},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6946},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6951},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6942},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6437},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6372},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6709},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.5017},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.3657},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.3927},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.5816},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.5739},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.5631},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.561},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.5435},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6594},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6817},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6808},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7661},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7908},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.8486},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7285},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7364},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7473},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7349},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.965},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0909},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0556},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":4.0386},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.8559},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6295},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7279},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7035},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.5295},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.4233},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.5325},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.5274},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.4532},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6542},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7103},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.8512},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.8327},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9023},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.8199},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9413},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9247},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9898},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9871},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9054},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.8789},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.826},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.8191},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7812},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.8794},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9437},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.6426},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.5147},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.5521},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.679},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.4633},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7657},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7157},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.9202},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7777},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.7029},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.3717},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.294},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.3143},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.1262},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.9927},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.0482},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":3.0163},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.9679},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.8537},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.8378},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.923},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.735},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.6509},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.5903},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.6013},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.6235},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.6062},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.6117},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.611},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.6634},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.6482},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.6662},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.5591},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.5028},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4842},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.479},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4875},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.5021},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4865},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4979},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4196},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4343},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3108},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2933},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3123},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3248},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3381},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2523},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2695},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2594},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2525},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3089},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3032},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.257},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.224},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2304},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.196},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.167},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1637},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1712},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1888},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1679},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1953},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1917},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1916},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2114},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1968},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2216},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2071},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2094},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2007},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1882},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1451},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.178},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1327},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.151},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1463},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1545},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1826},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1823},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.171},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1426},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1267},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1306},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1513},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1422},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1514},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.137},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1452},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1542},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1839},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1487},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1206},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1063},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0825},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.092},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.107},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0868},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0771},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0627},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0672},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0487},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0803},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0856},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0608},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0204},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":1.9732},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":1.9187},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":1.8996},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1738},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2122},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2172},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2352},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2457},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2532},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2424},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2244},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.292},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2694},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3219},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3613},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.395},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.357},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3491},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.297},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3162},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3321},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3288},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3658},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.392},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3083},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2549},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2418},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.259},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3713},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.429},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4018},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4367},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4988},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4084},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4074},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3789},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3717},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3051},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2716},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3164},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2829},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2843},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2623},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2234},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.182},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2683},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.32},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2941},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3094},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2638},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2351},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2057},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2012},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1557},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1787},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1331},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1568},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2091},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2134},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2169},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1886},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1792},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1818},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2191},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2592},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2743},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2879},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2463},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2452},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2242},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2415},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2425},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2205},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2161},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2034},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2042},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2248},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1931},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1795},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1884},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1993},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1803},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1694},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1803},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1782},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1547},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1362},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1663},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1295},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1219},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1491},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2047},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2228},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2156},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1894},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2296},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2792},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3244},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2676},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.289},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2571},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2719},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2428},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2811},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2408},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2196},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2358},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2436},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2622},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.289},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3167},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2998},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3155},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.338},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3252},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3489},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2564},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2643},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3228},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3837},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3629},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.4007},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3948},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.5383},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.3585},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1844},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1269},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0738},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0755},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0085},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.018},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0196},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0279},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0225},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":1.9971},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":1.9963},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":1.9948},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":1.9758},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":1.9829},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0128},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0088},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0236},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0235},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.048},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0308},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0431},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0505},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0516},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0619},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0653},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0545},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0545},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0574},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0505},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0347},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0307},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0334},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0164},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0185},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0225},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0295},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0189},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0075},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0624},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1097},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0975},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0814},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.108},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0988},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1072},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1496},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1541},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1869},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1857},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1999},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1956},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2591},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2396},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2473},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2585},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2473},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.2432},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1984},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1829},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1821},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1762},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1805},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.188},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1716},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1718},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1466},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1647},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1414},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1689},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1865},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1903},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1889},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1913},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1667},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1571},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.1087},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0717},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0635},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0637},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0927},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0597},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0802},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0693},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0102},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0239},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.028},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.036},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0552},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0196},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0506},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0574},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0747},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0789},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.055},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0504},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.037},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0409},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0536},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0492},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.048},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0455},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0528},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0696},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0682},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0674},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0545},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":1.9926},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":2.0053},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":1.9608},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011126,"lxr_nv_fc":1.9591}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48182,"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"}}