window.pageData = {"fund":{"_id":3000000021843,"name":"富兰克林国海全球科技互联混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021843","tickerId":21843,"shortName":"国富全球科技互联混合（QDII）美元现汇C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-07-24T16:00:00.000Z","pinyin":"flklghqqkjhlhhxzqtzjj(qdii)","fundCollectionId":4000050420000,"followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50420000","tickerId":50420000,"name":"国海富兰克林基金管理有限公司"},"managers":[{"name":"徐成","stockType":"fund_manager","stockCode":"8801403060","exchange":"fm","tickerId":2403159340},{"name":"狄星华","stockType":"fund_manager","stockCode":"8801603933","exchange":"fm","tickerId":42408183730}],"hotMetrics":{"fss":{"stockId":3000000021843,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":119,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000021843,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.022727272727272728,"f_p_r_m1_ssc":580,"f_p_r_m1_ssrp":0.03626943005181347,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.033101045296167246,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.023090586145648313,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.012048192771084338,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.029465930018416207},"fp":{"stockId":3000000021843,"type":"fp","f_p_r_d1":-0.019641594688470154,"f_cagr_p_r_fs":0.47923539998814846,"f_p_r_m1":0.15545841068327415,"f_p_r_m3":0.2226728344211386,"f_p_r_fys":0.33621883656509644,"f_p_r_m6":0.43031875463306046,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_y1":0.9504346654087175},"ff":{"stockId":3000000021843,"type":"ff","f_m_f":4538148,"f_m_f_r":0.012,"f_c_f":756358,"f_c_f_r":0.002,"f_m_a_c_f":5294506,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021843,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":5.7885,"f_nv_cr":-0.012117074835736652},"f_as":{"stockId":3000000021843,"type":"f_as","f_tas":2939911.8,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006374,"__csrcFundId":5717,"stockCode":"006374","name":"富兰克林国海全球科技互联混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":6374,"fundStatus":"normal","status":"normal","shortName":"国富全球科技互联混合（QDII）美元现汇A","lastUpdated":"2025-01-08T23:14:15.154Z","exchange":"jj","inceptionDate":"2018-11-19T16:00:00.000Z","followedNum":14,"fundCollectionId":4000050420000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"flklghqqkjhlhhxzqtzjj(qdii)","memoNum":1},{"_id":3000000006373,"__csrcFundId":5717,"stockCode":"006373","name":"富兰克林国海全球科技互联混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":6373,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:15.151Z","status":"normal","exchange":"jj","shortName":"国富全球科技互联混合（QDII）人民币A","inceptionDate":"2018-11-19T16:00:00.000Z","followedNum":87,"fundCollectionId":4000050420000,"currency":"CNY","masterFundShortName":"国富全球科技互联混合(QDII)","pinyin":"flklghqqkjhlhhxzqtzjj(qdii)","memoNum":5},{"_id":3000000021842,"name":"富兰克林国海全球科技互联混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021842","tickerId":21842,"shortName":"国富全球科技互联混合（QDII）人民币C","currency":"CNY","__csrcFundId":5717,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:41.588Z","inceptionDate":"2024-07-24T16:00:00.000Z","pinyin":"flklghqqkjhlhhxzqtzjj(qdii)","fundCollectionId":4000050420000,"followedNum":7,"memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000072312500,"holdings":136214,"marketCap":273257517,"netValueRatio":0.0856,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7871249877182966,"stock":{"stockType":"company","stockCode":"MU","exchange":"nasdaq","name":"美光科技","tickerId":72312500}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000104617900,"holdings":106220,"marketCap":226884011,"netValueRatio":0.071,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09943747774313749,"stock":{"stockType":"company","stockCode":"TSM","exchange":"nyse","name":"台积电","tickerId":104617900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000104581000,"holdings":160100,"marketCap":209870479,"netValueRatio":0.0657,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.031341507506351896,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000078901900,"holdings":47216,"marketCap":160499849,"netValueRatio":0.0503,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.050892508298012284,"stock":{"stockType":"company","stockCode":"MSFT","exchange":"nasdaq","name":"微软","tickerId":78901900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000092887600,"holdings":178000,"marketCap":146907261,"netValueRatio":0.046,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7113884555382204,"stock":{"stockType":"company","stockCode":"TSEM","exchange":"nasdaq","name":"tower半导体","tickerId":92887600}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000131860500,"holdings":39669,"marketCap":125393389,"netValueRatio":0.0393,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.025315313282642693,"stock":{"stockType":"company","stockCode":"TSLA","exchange":"nasdaq","name":"特斯拉","tickerId":131860500}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000111694200,"holdings":257800,"marketCap":125029700,"netValueRatio":0.0391,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21939393939394036,"stock":{"stockType":"company","stockCode":"TTMI","exchange":"nasdaq","name":"ttm科技","tickerId":111694200}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000032019300,"holdings":62000,"marketCap":118472673,"netValueRatio":0.0371,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07431856272663118,"stock":{"stockType":"company","stockCode":"AAPL","exchange":"nasdaq","name":"苹果","tickerId":32019300}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000002474100,"holdings":177700,"marketCap":109363995,"netValueRatio":0.0342,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11099555706199138,"stock":{"stockType":"company","stockCode":"GLW","exchange":"nyse","name":"康宁","tickerId":2474100}}],"bondHoldings":[{"_id":"69723ac41987889646e6f657","date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockCode":"019766","stockName":"25国债01","holdings":140000000,"marketCap":141561709,"netValueRatio":0.0443,"lastUpdated":"2026-01-22T14:57:08.029Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac41987889646e6f658","date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockCode":"019785","stockName":"25国债13","holdings":85900000,"marketCap":86417988,"netValueRatio":0.0271,"lastUpdated":"2026-01-22T14:57:08.033Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.7885},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.8595},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.7536},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.6793},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.5838},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.4782},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1205},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.0682},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.0514},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.0238},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.8286},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.61},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.8136},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.8445},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1327},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.0897},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.0128},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.9946},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1572},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1501},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.121},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1035},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.0097},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.9696},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.123},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.066},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.9614},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.843},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.0674},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1433},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1065},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.3599},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.313},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.3287},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.455},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.3501},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1273},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1499},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.0585},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.0977},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.0425},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.8932},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.9089},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.079},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1134},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.0348},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1056},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":5.1043},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.999},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.8733},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.8712},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.9221},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.9032},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.7533},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.7989},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.8043},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.7343},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.641},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.6575},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.6111},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.571},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.4504},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.5277},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.5369},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.4204},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.332},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.3465},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.3603},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.3719},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.3718},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.3391},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.3131},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2611},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.173},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0683},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1578},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1838},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2079},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.3243},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.3354},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2997},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2741},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2303},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1998},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1841},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.181},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1517},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1653},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1252},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1162},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0662},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0436},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.9038},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8882},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0329},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0007},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0846},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.128},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.098},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2385},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.215},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2609},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1297},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1586},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2084},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1329},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.253},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2204},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2167},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2753},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2316},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.2138},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1327},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0721},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0152},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0555},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.067},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0169},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0323},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.047},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0068},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0674},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.9845},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.1499},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0555},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0187},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0199},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0418},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0698},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0892},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0617},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0394},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.9923},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":4.0076},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.989},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.9393},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.9412},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.9369},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.9338},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.9125},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8843},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8765},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8421},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8027},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8467},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8704},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8294},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8259},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8149},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8082},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7386},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7388},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7679},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8347},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8233},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8133},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8217},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8304},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7747},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7936},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7874},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7735},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7621},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7827},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7117},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.8201},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.795},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7749},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.749},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7386},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7386},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.7127},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6766},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.699},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.701},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6984},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6587},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6574},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6335},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6204},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.642},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6692},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6418},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6577},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6758},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6759},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6362},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6216},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6625},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6483},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.6139},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5763},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.547},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4847},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4685},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4949},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4986},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5047},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5191},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4698},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5137},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5084},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5173},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5115},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5075},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4668},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4637},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4437},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3918},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.398},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3949},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4206},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3567},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.356},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.385},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3657},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.407},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4119},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4117},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3988},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4091},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.395},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3549},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2282},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2354},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2057},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1848},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1094},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0871},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0933},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0601},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9563},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.8827},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.8171},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.8829},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.8831},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.8877},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9678},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9607},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9523},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9077},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0198},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.7393},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.7693},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9284},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0998},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0714},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0468},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0602},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1411},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1694},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2342},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2257},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1472},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1402},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1535},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1039},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1426},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1195},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0342},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0989},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0547},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0488},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1831},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1894},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2533},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1948},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.223},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3002},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2666},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3369},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2997},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3515},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3978},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4566},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4897},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5145},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.512},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5114},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4958},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4578},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4631},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4805},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4619},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4769},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4723},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3741},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5331},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5419},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.5231},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4734},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4278},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4297},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3931},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4035},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3143},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3108},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3732},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3726},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3837},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.453},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4099},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3443},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3321},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3596},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3912},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4294},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4415},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4417},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3768},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3578},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3567},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4877},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4578},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4683},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.474},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4159},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4341},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4649},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.4399},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.46},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3949},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3784},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3104},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3083},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3371},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3304},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3349},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3202},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3117},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3089},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2745},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.268},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3179},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3418},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3585},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3713},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3645},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.3518},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.319},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.245},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2123},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2242},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1971},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2745},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2818},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2443},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2565},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2413},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2385},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2721},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2818},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2758},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2706},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2406},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2349},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.287},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2751},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2411},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2361},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.2104},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1645},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1821},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1606},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1541},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1324},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.129},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1204},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0516},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0582},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0284},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9709},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9569},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9234},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9888},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.985},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9966},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0952},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0978},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0609},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.056},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0836},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0723},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1004},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0744},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1192},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1023},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.1035},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0814},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0889},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0287},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0258},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9592},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9525},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9153},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.8294},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.8409},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.782},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.8599},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9481},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":3.0072},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9125},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9647},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9704},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021843,"lxr_nv_fc":2.9483}],"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"}}