window.pageData = {"fund":{"_id":3000000003624,"stockCode":"003624","stockType":"fund","areaCode":"cn","followedNum":58,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-10-24T16:00:00.000Z","setUpScale":10163500,"market":"a","tickerId":3624,"custody":"中国工商银行股份有限公司","name":"创金合信资源主题精选股票型发起式证券投资基金","shortName":"创金合信资源主题精选股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-11-01T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信资源主题精选股票","memoNum":3,"pinyin":"cjhxzyztjxgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"managers":[{"name":"李游","stockType":"fund_manager","stockCode":"8801436829","exchange":"fm","tickerId":1225166240},{"name":"黄超","stockType":"fund_manager","stockCode":"db20904170","exchange":"fm","tickerId":803236240}],"hotMetrics":{"fss":{"stockId":3000000003624,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4129,"f_ins_h_s_r_c_hy":0.1547,"f_ins_h_s_r_c_1y":0.18599999999999997,"f_ind_h_s_r":0.5871,"f_ind_h_s_r_c_hy":-0.15470000000000006,"f_ind_h_s_r_c_1y":-0.18600000000000005,"f_h_a":30192,"f_h_s_a":4559,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003624,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5446540880503145,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.7528984253331026,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.9666607554530945,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.12320483749055178,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.07618840894291296,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.2539954337899543,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.05625436757512229,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.045871559633027525,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.2914744575431403},"fp":{"stockId":3000000003624,"type":"fp","f_p_r_fys":0.0613968132811753,"f_p_r_m1":0.0205027061737455,"f_p_r_m3":-0.13262640832716077,"f_p_r_m6":0.176448815566836,"f_p_r_y1":0.9285745243358048,"f_p_r_y3":0.9139747946148231,"f_p_r_y5":1.0184160391907828,"f_cagr_p_r_fs":0.170319256148749,"f_p_r_d1":0.010732323232323315,"f_p_r_y2":0.7583277354091762,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000003624,"type":"ff","f_m_f":4087547,"f_m_f_r":0.012,"f_c_f":681257,"f_c_f_r":0.002,"f_m_a_c_f":4768804,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000003624,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":4.4498,"f_nv_cr":-0.01422241914045208},"f_as":{"stockId":3000000003624,"type":"f_as","f_tas":623096172.2408999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003625,"stockCode":"003625","stockType":"fund","areaCode":"cn","followedNum":36,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-10-24T16:00:00.000Z","setUpScale":10163500,"market":"a","tickerId":3625,"custody":"中国工商银行股份有限公司","name":"创金合信资源主题精选股票型发起式证券投资基金","shortName":"创金合信资源主题精选股票C","fundSecondLevel":"company","__csrcFundId":906,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.611Z","inceptionDate":"2016-11-01T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"memoNum":2,"pinyin":"cjhxzyztjxgpxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003624,"stockId":601899,"holdings":6488231,"marketCap":212294918,"netValueRatio":0.0881,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003624,"stockId":600547,"holdings":3886051,"marketCap":156413552,"netValueRatio":0.0649,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003624,"stockId":426,"holdings":3773200,"marketCap":151758104,"netValueRatio":0.063,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003624,"stockId":2532,"holdings":7005100,"marketCap":124620729,"netValueRatio":0.0517,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003624,"stockId":807,"holdings":3959101,"marketCap":122732131,"netValueRatio":0.0509,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003624,"stockId":603993,"holdings":6675883,"marketCap":114491393,"netValueRatio":0.0475,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003624,"stockId":600489,"holdings":3671862,"marketCap":98075434,"netValueRatio":0.0407,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003624,"stockId":601898,"holdings":3759500,"marketCap":64663400,"netValueRatio":0.0268,"quarterlyChange":0.382636655948553,"stock":{"stockCode":"601898","exchange":"sh","stockType":"company","tickerId":601898,"name":"中煤能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003624,"stockId":2128,"holdings":2035900,"marketCap":61219513,"netValueRatio":0.0254,"quarterlyChange":0.0875079691092926,"stock":{"stockCode":"002128","exchange":"sz","stockType":"company","tickerId":2128,"name":"电投能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003624,"stockId":2155,"holdings":1841770,"marketCap":56910693,"netValueRatio":0.0236,"quarterlyChange":0.4651493598862031,"stock":{"stockCode":"002155","exchange":"sz","stockType":"company","tickerId":2155,"name":"湖南黄金"}}],"lastFsMetrics":{"latestTurnoverRate":0.38174272587989216,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.4498},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.514},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.3605},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.4416},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.4726},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.449},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.594},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6047},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6044},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6072},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6277},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.5086},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.5571},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.4899},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.4921},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.5378},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.5594},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.3362},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.2865},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.3326},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.3924},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.2997},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.3604},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.2667},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.1837},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.2481},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.1596},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.0472},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.2264},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.2847},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.5203},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.5693},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6435},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.7858},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.9104},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.9101},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.9063},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.8991},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.9157},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":5.0192},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":5.0487},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":5.0934},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":5.3185},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":5.0764},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.932},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.9713},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.8422},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6961},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.8634},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.849},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.7375},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.7458},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6786},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6849},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.8846},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.8403},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.764},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":5.1302},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":5.5247},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":5.451},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":5.1353},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":5.1669},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.9155},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.7883},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.8337},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.7201},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6986},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6875},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.7432},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6777},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.6298},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.5639},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.5244},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.4176},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.4943},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.4656},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.303},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.1924},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.161},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.0909},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.1596},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.0313},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.0781},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.0575},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":4.0476},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.9738},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.9132},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.9101},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7995},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.9037},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.9085},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.8471},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.886},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.8415},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.951},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.9538},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.8599},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.8632},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.8345},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.8792},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7677},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7136},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.6871},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.6863},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.5987},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.6111},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7674},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.794},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.6842},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7872},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.8306},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.9094},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7521},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.733},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7717},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7329},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7128},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.6101},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.5903},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7056},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7337},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7824},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7633},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.6231},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7296},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.656},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.6134},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.5769},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.6041},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.5729},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.6152},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.6688},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7205},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.6782},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.8051},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7022},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.7988},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.5524},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.4401},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.309},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.2899},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.2563},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.2157},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.2156},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.1615},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.1131},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.2228},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.2427},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.2652},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.2761},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.1952},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.1443},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.1808},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.1363},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.1496},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.0403},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.1494},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.1623},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.1668},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":3.0344},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.9611},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.9386},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.9852},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.9753},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.8623},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.8426},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.8388},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.8185},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.8367},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.8559},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.8143},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.8312},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7729},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7642},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7747},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7374},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7188},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6824},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6688},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6172},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.617},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.704},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7017},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7009},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7359},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7558},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7189},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7227},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.641},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5847},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5487},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5496},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5678},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5868},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5657},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5367},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5127},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5631},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5509},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5741},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5978},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5958},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5705},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5294},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5366},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4853},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4737},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4619},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4662},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4409},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4533},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4986},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4983},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.491},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5127},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5055},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4745},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4375},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4317},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.42},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3774},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3835},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3639},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3411},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3594},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3623},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3495},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.404},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3971},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3954},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4149},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3499},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3351},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.345},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3445},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3745},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3524},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3321},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3187},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3249},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3486},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3371},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3073},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3133},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3171},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3297},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3282},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3316},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3719},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3788},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3022},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3051},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3166},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3108},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3211},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2611},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.249},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.1752},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.1665},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.187},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3617},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4031},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4198},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4114},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4228},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4251},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4441},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4608},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4558},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4278},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.476},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4809},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4707},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4382},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4644},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4418},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4105},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4024},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4015},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.376},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.337},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3095},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2786},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2682},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2311},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2549},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2666},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2616},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2879},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2874},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3045},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.301},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3006},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3157},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3749},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3568},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3658},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.391},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3831},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3752},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3481},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3512},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3427},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3363},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3133},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3287},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.331},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3368},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3541},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3532},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3006},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3275},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3061},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2709},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2668},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2746},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2972},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2651},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2569},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2332},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2453},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2852},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2682},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2869},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.289},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3018},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2873},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2886},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3193},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3374},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3442},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3593},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3781},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4448},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4407},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.398},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3925},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3896},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3748},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3923},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3664},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3616},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3484},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3276},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3646},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3472},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3619},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.367},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4384},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4232},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4144},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3596},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3854},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3949},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4506},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4404},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4867},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5164},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5394},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5396},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5348},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4917},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4812},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4278},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.457},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.476},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5052},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.49},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5149},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5378},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5476},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5337},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4837},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4402},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4687},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.446},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5367},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4603},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4813},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4058},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5994},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6229},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4887},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4473},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3677},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3434},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2628},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2507},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2055},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.1579},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.1293},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.1113},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.1029},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.1178},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.1165},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.1645},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.1753},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.1899},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2412},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2566},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2787},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.283},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2775},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3005},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3072},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2954},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2982},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.314},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2987},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3448},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3062},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2958},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2675},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2924},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2847},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2685},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2523},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2777},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2537},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.269},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3204},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3523},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3577},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2842},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3188},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3116},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.2762},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3561},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.3601},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4596},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4909},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5404},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5345},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6068},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5891},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5416},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5984},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5417},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6266},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5804},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5885},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.536},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5391},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5563},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5779},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5085},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5087},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4508},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.4988},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5053},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.504},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5454},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5606},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5389},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5235},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5127},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5596},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5586},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.603},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5491},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6165},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6011},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5542},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6069},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5884},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6308},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6293},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7175},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6585},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.648},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5864},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5873},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6525},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6759},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.7333},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6164},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.587},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6072},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6187},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6185},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6445},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.6109},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.582},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5628},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003624,"lxr_nv_fc":2.5454}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}