window.pageData = {"fund":{"_id":3000000021934,"name":"富国中证通信设备主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021934","tickerId":21934,"shortName":"富国中证通信设备主题ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-08-15T16:00:00.000Z","pinyin":"fgzztxsbztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050100000,"followedNum":1,"fundCollection":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"_id":7190817236290,"name":"苏华清","gender":"m","educationCode":"001002","resume":"苏华清，硕士，曾任中证指数有限公司研究员；自2022年6月加入富国基金管理有限公司，历任定量研究员；现任富国基金量化投资部定量基金经理。自2023年10月起任富国中证1000交易型开放式指数证券投资基金基金经理；自2023年10月起任富国中证细分化工产业主题交易型开放式指数证券投资基金基金经理；自2023年11月起任富国深证50交易型开放式指数证券投资基金基金经理；自2024年01月起任富国深证50交易型开放式指数证券投资基金发起式联接基金基金经理；自2024年03月起任富国中证A50交易型开放式指数证券投资基金基金经理；自2024年04月起任富国中证A50交易型开放式指数证券投资基金发起式联接基金基金经理；自2024年06月起任富国中证通信设备主题交易型开放式指数证券投资基金基金经理；自2024年08月起任富国中证通信设备主题交易型开放式指数证券投资基金发起式联接基金基金经理；自2024年09月起任富国中证A500交易型开放式指数证券投资基金基金经理；自2024年11月起任富国中证A500交易型开放式指数证券投资基金发起式联接基金基金经理；自2025年01月起任富国恒生A股专精特新企业交易型开放式指数证券投资基金基金经理；自2025年02月起任富国上证科创板新能源交易型开放式指数证券投资基金基金经理；具有基金从业资格。","tickerId":190817236290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20918938","exchange":"fm","cnInfoCode":"db20918938","lastUpdated":"2025-05-01T14:30:56.105Z","followedNum":0,"currency":"CNY","workingDate":"2023-10-18T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"company","pinyin":"shq","appointmentDate":"2024-08-15T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159583,"shortName":"富国中证通信设备主题ETF","stockType":"fund","stockCode":"159583","exchange":"sz","tickerId":159583}],"hotMetrics":{"fss":{"stockId":3000000021934,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":22966,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000021934,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.07757227509427186,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.0720042046250876,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.07757227509427186,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.0121765601217656,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.001040943789035392,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.0035722259432909133},"fp":{"stockId":3000000021934,"type":"fp","f_p_r_d1":0.00015683814303657506,"f_cagr_p_r_fs":0.8811385777501428,"f_p_r_m1":0.007907979870596549,"f_p_r_m3":0.058992371025001766,"f_p_r_fys":0.058992371025001766,"f_p_r_m6":0.25728634203210476,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y1":1.3206157411238926},"ff":{"stockId":3000000021934,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-19T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-10-19T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021934,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.804,"f_nv_cr":0.022424794895168576},"f_as":{"stockId":3000000021934,"type":"f_as","f_tas":226187901.94320002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021933,"__csrcFundId":14223,"stockCode":"021933","masterFundShortName":"富国中证通信设备主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21933,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国中证通信设备主题ETF发起式联接A","lastUpdated":"2026-03-01T03:00:51.579Z","name":"富国中证通信设备主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"fgzztxsbztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050100000,"inceptionDate":"2024-08-15T16:00:00.000Z","setUpAssetScale":10012226.55,"setUpDate":"2024-08-15T16:00:00.000Z","setUpShares":10012226.55,"followedNum":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021933,"stockId":801,"holdings":500,"marketCap":8480,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.060662914321451655,"stock":{"stockCode":"000801","exchange":"sz","stockType":"company","tickerId":801,"name":"四川九洲"}}],"bondHoldings":[{"_id":"69723b781987889646e72803","date":"2025-12-30T16:00:00.000Z","fundId":3000000021933,"stockCode":"019766","stockName":"25国债01","holdings":4000,"marketCap":404462,"netValueRatio":0.0014,"lastUpdated":"2026-01-22T15:00:08.734Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b781987889646e72804","date":"2025-12-30T16:00:00.000Z","fundId":3000000021933,"stockCode":"019785","stockName":"25国债13","holdings":4000,"marketCap":402412,"netValueRatio":0.0014,"lastUpdated":"2026-01-22T15:00:08.756Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b781987889646e72805","date":"2025-12-30T16:00:00.000Z","fundId":3000000021933,"stockCode":"019773","stockName":"25国债08","holdings":3000,"marketCap":303028,"netValueRatio":0.001,"lastUpdated":"2026-01-22T15:00:08.759Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"苏华清","d":"本基金现任基金经理","wy":8,"md":"硕士，曾任中证指数有限公司研究员；自2022年6月加入富国基金管理有限公司，历任定量研究员；现任富国基金量化投资部定量基金经理。自2023年11月起任富国深证50交易型开放式指数证券投资基金基金经理；自2024年01月起任富国深证50交易型开放式指数证券投资基金发起式联接基金基金经理；自2024年03月起任富国中证A50交易型开放式指数证券投资基金基金经理；自2024年04月起任富国中证A50交易型开放式指数证券投资基金发起式联接基金基金经理；自2024年06月起任富国中证通信设备主题交易型开放式指数证券投资基金基金经理；自2024年08月起任富国中证通信设备主题交易型开放式指数证券投资基金发起式联接基金基金经理；自2024年09月起任富国中证A500交易型开放式指数证券投资基金基金经理；自2024年11月起任富国中证A500交易型开放式指数证券投资基金发起式联接基金基金经理；自2025年01月起任富国恒生A股专精特新企业交易型开放式指数证券投资基金基金经理；自2025年02月起任富国上证科创板新能源交易型开放式指数证券投资基金基金经理；自2025年04月起任富国上证科创板新能源交易型开放式指数证券投资基金发起式联接基金基金经理；自2025年05月起任富国恒生A股专精特新企业交易型开放式指数证券投资基金发起式联接基金基金经理；自2025年05月起任富国中证诚通国企数字经济交易型开放式指数证券投资基金基金经理；自2025年09月起任富国创业板软件交易型开放式指数证券投资基金基金经理；自2025年09月起任富国国证机器人产业交易型开放式指数证券投资基金基金经理；具有基金从业资格。","ad":"2024-08-15T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.804},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7425},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8031},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7141},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7741},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7402},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7505},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8066},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7217},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6707},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7929},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7571},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7724},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6445},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7794},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7727},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8201},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8512},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8484},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7308},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8011},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8229},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7613},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.782},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.888},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8254},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8676},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8029},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7889},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7125},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7684},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7106},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7673},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7856},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6432},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6833},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7544},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8167},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7299},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8025},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7335},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7556},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7551},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6957},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7546},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7514},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6803},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6533},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7592},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7854},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8005},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.8329},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7887},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.883},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7712},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7373},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7319},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.7073},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6916},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6478},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6558},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6521},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6412},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6386},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6216},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.5836},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.6043},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.5146},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.4999},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.5207},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.4101},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.4738},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.5136},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.4856},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.5729},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.5366},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.4816},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.3682},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.3361},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.3056},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.3284},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.321},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2532},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2437},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2416},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1271},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.0567},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.0518},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1589},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1507},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1299},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1351},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1082},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1686},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.179},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1568},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2202},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.232},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2433},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1883},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2013},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2237},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2088},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.3288},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.4116},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.4093},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.4047},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.3149},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1881},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2289},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2362},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1217},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.053},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1099},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.0836},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.0536},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1754},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1855},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2286},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2302},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2765},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2463},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.3056},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2464},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2532},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2428},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2399},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2168},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2052},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1973},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1816},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2165},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2784},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.083},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.0064},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.0478},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.146},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.0149},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.2264},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1844},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.3137},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1953},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.1992},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.0478},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.0139},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":2.0271},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.9294},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.8541},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.86},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.8427},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.7981},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.7104},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.7048},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.7474},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.6539},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.6201},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5898},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5965},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.6064},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5954},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5794},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5677},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5912},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5885},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5995},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5363},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5081},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5089},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5085},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5113},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5188},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5179},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.5187},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.4697},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.4636},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3829},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3814},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3843},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.381},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3818},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3335},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3482},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3658},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3438},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.375},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3799},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3509},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3214},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3075},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2851},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2705},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2688},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2832},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2902},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2687},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2725},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2502},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2556},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2407},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2414},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2609},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2448},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2349},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2074},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1843},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.187},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1944},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1717},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1622},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1753},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1644},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1854},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.192},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1947},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1906},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1951},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1878},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.221},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2197},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2309},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2015},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2198},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1753},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1679},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1353},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1269},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1312},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1459},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.131},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1499},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.129},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1389},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1219},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1057},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1119},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1275},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1409},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1318},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.117},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.0874},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.057},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.0717},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2083},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2356},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.228},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2244},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2252},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2297},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2375},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2404},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2538},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2588},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2839},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2853},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3126},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3001},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2975},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2785},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2951},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2809},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2754},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2752},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2926},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.268},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2546},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2357},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2496},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3145},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3523},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3404},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3571},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3662},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3171},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3116},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2879},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3206},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2831},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2778},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3108},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2945},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.295},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2852},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2582},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2204},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2553},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3166},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2934},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.318},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2948},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2703},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2568},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.243},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2153},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2357},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1854},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1866},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2248},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2093},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2258},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1942},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1984},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2316},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2746},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3159},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.335},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3476},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2992},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2971},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2933},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3149},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3125},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2779},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2673},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2626},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2658},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2919},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2749},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2536},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.246},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2677},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.261},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2486},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2673},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2787},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2511},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.233},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2525},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2255},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2229},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2491},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2989},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3108},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2922},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2674},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3044},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3536},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.4113},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3909},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.4173},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3719},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3524},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.341},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3462},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3068},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2785},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3201},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3086},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3081},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3193},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3282},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3149},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3032},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3167},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3157},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2872},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2151},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2044},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2333},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2513},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2188},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2638},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2814},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.3797},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.2304},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.1072},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.0584},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.0253},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1.024},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9794},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9722},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9746},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9734},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9755},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9661},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9677},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9668},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9526},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9488},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9674},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9616},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9663},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9555},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9841},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9684},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9696},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9624},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.976},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":0.9896},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021934,"lxr_nv_fc":1}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}