window.pageData = {"fund":{"_id":3000000005161,"stockCode":"005161","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-22T16:00:00.000Z","setUpScale":226191000,"market":"a","tickerId":5161,"custody":"中国建设银行股份有限公司","name":"华商上游产业股票型证券投资基金","shortName":"华商上游产业股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-12-26T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商上游产业股票","pinyin":"hssycygpxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"name":"张文龙","stockType":"fund_manager","stockCode":"db20912618","exchange":"fm","tickerId":262312231610}],"hotMetrics":{"fss":{"stockId":3000000005161,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6623,"f_ins_h_s_r_c_hy":0.18000000000000005,"f_ins_h_s_r_c_1y":0.11320000000000008,"f_ind_h_s_r":0.33770000000000006,"f_ind_h_s_r_c_hy":-0.18,"f_ind_h_s_r_c_1y":-0.11319999999999997,"f_h_a":7658,"f_h_s_a":10552,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005161,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.22687264235674512,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.6111692844677138,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.3020386266094421,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.04931714719271624,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.047513321492007106,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.20847851335656215,"f_p_r_y3_ssc":2841,"f_p_r_y3_ssrp":0.02640845070422535,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.0040415704387990765,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.21993780234968902},"fp":{"stockId":3000000005161,"type":"fp","f_p_r_fys":0.1090320259086004,"f_p_r_m1":0.012860679622286098,"f_p_r_m3":0.026010919259620957,"f_p_r_m6":0.3137254901960784,"f_p_r_y1":1.0115742755199717,"f_p_r_y3":0.879803196031391,"f_p_r_y5":1.9968883702839357,"f_cagr_p_r_fs":0.2024003391707383,"f_p_r_d1":0.008136866263300568,"f_p_r_y2":0.8561792339195371,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000005161,"type":"ff","f_m_f":2728967,"f_m_f_r":0.012,"f_c_f":454827,"f_c_f_r":0.002,"f_m_a_c_f":3183794,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005161,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":4.623,"f_nv_cr":-0.011524727918065358},"f_as":{"stockId":3000000005161,"type":"f_as","f_tas":778709268.8865,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018023,"name":"华商上游产业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018023","tickerId":18023,"shortName":"华商上游产业股票C","currency":"CNY","__csrcFundId":4949,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.551Z","fundCollectionId":4000050510000,"inceptionDate":"2023-03-02T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hssycygpxzqtzjj","followedNum":4,"memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005161,"stockId":601600,"holdings":10352588,"marketCap":126508625,"netValueRatio":0.0507,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005161,"stockId":601899,"holdings":3481713,"marketCap":120014647,"netValueRatio":0.0481,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005161,"stockId":630,"holdings":15581800,"marketCap":93646618,"netValueRatio":0.0375,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1328281274042158,"stock":{"stockCode":"000630","exchange":"sz","stockType":"company","tickerId":630,"name":"铜陵有色"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005161,"stockId":408,"holdings":1044200,"marketCap":88130480,"netValueRatio":0.0353,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.44693982513286534,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005161,"stockId":807,"holdings":2571400,"marketCap":84444776,"netValueRatio":0.0338,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6165197385487515,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005161,"stockId":603993,"holdings":4083300,"marketCap":81666000,"netValueRatio":0.0327,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005161,"stockId":601168,"holdings":2725800,"marketCap":75341112,"netValueRatio":0.0302,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2563636363636368,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005161,"stockId":2738,"holdings":902140,"marketCap":70863097,"netValueRatio":0.0284,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5868686868686868,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005161,"stockId":600489,"holdings":2913790,"marketCap":68066134,"netValueRatio":0.0273,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005161,"stockId":600362,"holdings":1228499,"marketCap":67469165,"netValueRatio":0.027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.564271197728353,"stock":{"stockCode":"600362","exchange":"sh","stockType":"company","tickerId":600362,"name":"江西铜业"}}],"lastFsMetrics":{"latestTurnoverRate":4.672799450589284,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.623},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6769},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.5662},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6745},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6515},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6072},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6033},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.5823},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.456},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.3806},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.4355},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.4611},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.4043},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.4954},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.4435},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.319},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.3137},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.2376},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.1738},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.2629},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.3125},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.5302},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.5643},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6793},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.8176},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.8902},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.8606},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.7785},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.786},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.8329},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.8627},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.854},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.8746},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":5.0725},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.9708},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.8963},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.9254},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.7928},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6448},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.7641},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.7341},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6347},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6426},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.5784},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.5131},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6669},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6417},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.5059},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.8296},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":5.0828},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":5.0224},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.7861},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.8337},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.7171},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.627},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.6273},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.5775},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.5502},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.5058},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.5533},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.4974},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.4644},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.416},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.3984},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.3241},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.3934},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.3842},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.2451},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.1685},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.1367},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.0762},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.1593},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.0516},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.0682},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.0411},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":4.0334},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.9817},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.9036},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.9178},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.8076},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.8973},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.9037},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.8389},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.8727},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.8277},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.9318},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.934},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.8438},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.8422},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.8122},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.841},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7579},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7013},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.6798},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.6947},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.6175},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.6272},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7836},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7935},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.721},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.8203},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.8633},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.9298},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7896},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7636},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7786},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.742},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7158},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.5929},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.5714},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.6783},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.6772},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7124},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7063},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.589},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.6757},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.6106},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.5877},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.5383},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.5501},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.5105},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.519},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.5786},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.636},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.5972},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7147},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.6567},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.7056},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.5001},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.4092},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.2761},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.2451},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.212},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1636},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1803},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1462},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1158},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.2154},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.2296},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.2437},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.271},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1936},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1548},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1915},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1588},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1443},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.0316},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1268},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1478},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.1636},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.0521},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.9933},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.9673},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.0321},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":3.0123},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.9136},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.8966},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.9},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.8659},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.8808},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.8914},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.8364},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.8614},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7878},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7876},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7875},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7537},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7496},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7164},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6995},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6621},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6538},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7369},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7476},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7495},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7847},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.8},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7727},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7814},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.7139},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6524},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6254},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6176},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6376},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6511},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.635},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6105},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5877},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6361},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6227},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6329},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6552},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6493},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6244},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5829},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5879},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5207},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5041},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.491},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4752},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4654},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.482},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5275},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5284},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.538},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5439},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5374},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5026},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4695},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4658},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4487},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4117},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4128},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3914},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.365},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3789},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3808},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3702},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4189},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4178},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4166},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4474},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4138},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3998},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4102},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4127},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4408},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4253},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4179},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3896},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4085},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4198},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.414},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3614},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3661},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3686},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.371},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3489},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3587},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3585},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3699},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.305},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2982},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3037},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3082},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3155},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2711},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.251},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1755},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1432},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1406},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3487},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3857},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4012},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3937},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4159},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4319},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4598},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4813},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.473},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.442},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4829},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4926},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4928},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4581},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4747},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4485},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4362},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4219},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.416},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3965},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3475},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3225},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2959},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2742},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2424},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2723},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2847},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.275},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3096},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3243},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3247},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.328},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3168},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3314},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3721},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3437},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3561},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3707},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3708},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3706},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3466},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3507},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3565},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.359},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3375},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3596},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3594},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3646},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3666},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3518},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3115},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3385},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3103},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2877},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2963},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2963},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3118},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2778},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2693},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2582},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.278},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3183},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3105},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3233},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3249},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3468},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.321},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3186},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3358},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3468},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3577},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3648},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3828},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4479},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.438},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4126},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4126},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4036},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3855},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4048},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3925},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3865},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3687},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3451},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.384},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3613},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3751},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3844},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.453},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4381},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4336},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3774},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4047},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4218},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4838},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4708},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5151},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5348},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5566},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5499},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5453},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4911},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4715},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4295},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4484},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4622},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4861},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4757},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4842},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5204},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5241},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5042},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4636},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4145},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.446},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4277},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5159},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4409},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4797},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4403},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.6179},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5929},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.441},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3649},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.286},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2634},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1812},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1847},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1638},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1086},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.0747},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.0739},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.0622},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.0612},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.0631},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.0913},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1068},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1171},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1641},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1554},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1823},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1685},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1576},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1745},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1973},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1823},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1865},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1989},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1991},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2381},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2111},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2096},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1953},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2262},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2173},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.213},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2062},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2195},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1954},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2012},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2548},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2802},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2863},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2183},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.243},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2348},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.1974},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.2444},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.258},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3529},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3715},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4124},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4023},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4731},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4704},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4429},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4982},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4447},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5083},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4718},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4751},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4261},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4279},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4441},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.475},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4169},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4171},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3614},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4048},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4096},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4025},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4371},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4481},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4393},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4292},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4112},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4479},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4411},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.476},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4386},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4873},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.483},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4416},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4851},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4599},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4895},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4999},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5849},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5289},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5138},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4535},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4468},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.51},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5329},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.5872},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4841},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4654},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4846},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.494},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4898},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4892},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.454},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.423},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4158},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4065},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3971},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3912},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4294},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3816},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.375},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.3359},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005161,"lxr_nv_fc":2.4215}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48181,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}