window.pageData = {"fund":{"_id":3000000006502,"stockCode":"006502","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-10-22T16:00:00.000Z","setUpScale":236611000,"market":"a","tickerId":6502,"custody":"中国工商银行股份有限公司","name":"财通集成电路产业股票型证券投资基金","shortName":"财通集成电路产业股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-11-28T16:00:00.000Z","fundCollectionId":4000050660000,"currency":"CNY","masterFundShortName":"财通集成电路产业股票","pinyin":"ctjcdlcygpxzqtzjj","memoNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50660000","tickerId":50660000,"name":"财通基金管理有限公司"},"managers":[{"name":"金梓才","stockType":"fund_manager","stockCode":"db20300407","exchange":"fm","tickerId":102603140010}],"hotMetrics":{"fss":{"stockId":3000000006502,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1252,"f_ins_h_s_r_c_hy":-0.02159999999999998,"f_ins_h_s_r_c_1y":0.12490000000000001,"f_ind_h_s_r":0.8748,"f_ind_h_s_r_c_hy":0.021600000000000064,"f_ind_h_s_r_c_1y":-0.12490000000000001,"f_h_a":7705,"f_h_s_a":3802,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006502,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.004672057502246182,"f_p_r_m1_ssc":5789,"f_p_r_m1_ssrp":0.011575673807878368,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.0017664723547076487,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.00801640566741238,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.0006511829824180595,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.0008559201141226819,"f_p_r_y3_ssc":2868,"f_p_r_y3_ssrp":0.002441576560865016,"f_p_r_y5_ssc":1750,"f_p_r_y5_ssrp":0.009148084619782733,"f_cagr_p_r_fs_ssc":5858,"f_cagr_p_r_fs_ssrp":0.1731261738091173},"fp":{"stockId":3000000006502,"type":"fp","f_p_r_fys":0.5003159996966393,"f_p_r_m1":0.3645414204584645,"f_p_r_m3":0.528130391121868,"f_p_r_m6":0.5429492512479195,"f_p_r_y1":2.448860994886094,"f_p_r_y3":2.432504337767498,"f_cagr_p_r_fs":0.27048036660772246,"f_p_r_d1":0.0032357309569275294,"f_p_r_y2":2.8021654173874015,"f_p_r_y5":1.9757320497392756,"last_data_date":"2026-05-06T16:00:00.000Z"},"ff":{"stockId":3000000006502,"type":"ff","f_m_f":618639,"f_m_f_r":0.012,"f_c_f":103106,"f_c_f_r":0.002,"f_m_a_c_f":721745,"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":3000000006502,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":5.9348,"f_nv_cr":0.026231605886116505},"f_as":{"stockId":3000000006502,"type":"f_as","f_tas":504981617.45829993,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006503,"stockCode":"006503","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-10-22T16:00:00.000Z","setUpScale":236611000,"market":"a","tickerId":6503,"custody":"中国工商银行股份有限公司","name":"财通集成电路产业股票型证券投资基金","shortName":"财通集成电路产业股票C","fundSecondLevel":"company","__csrcFundId":5743,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:58.599Z","inceptionDate":"2018-11-28T16:00:00.000Z","fundCollectionId":4000050660000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctjcdlcygpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockId":301200,"holdings":791700,"marketCap":128413740,"netValueRatio":0.0984,"quarterlyChange":0.3656647301507119,"stock":{"stockCode":"301200","tickerId":301200,"exchange":"sz","stockType":"company","name":"大族数控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockId":301377,"holdings":665150,"marketCap":128347344,"netValueRatio":0.0984,"quarterlyChange":0.38720345075485185,"stock":{"name":"鼎泰高科","exchange":"sz","stockType":"company","stockCode":"301377","tickerId":301377}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockId":688183,"holdings":1511887,"marketCap":126484466,"netValueRatio":0.0969,"quarterlyChange":-0.12571846587940283,"stock":{"stockCode":"688183","tickerId":688183,"exchange":"sh","stockType":"company","name":"生益电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockId":300308,"holdings":220833,"marketCap":125744518,"netValueRatio":0.0964,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockId":688498,"holdings":124722,"marketCap":125400487,"netValueRatio":0.0961,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockId":300502,"holdings":283149,"marketCap":125389703,"netValueRatio":0.0961,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockId":600105,"holdings":3962712,"marketCap":109925630,"netValueRatio":0.0843,"quarterlyChange":0.10517928286852563,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockId":2463,"holdings":1273200,"marketCap":96725004,"netValueRatio":0.0741,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockId":600498,"holdings":1695400,"marketCap":85583792,"netValueRatio":0.0656,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockId":688195,"holdings":300000,"marketCap":73395000,"netValueRatio":0.0563,"quarterlyChange":0.5956355057505176,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}}],"bondHoldings":[{"_id":"69e8f9751398d79843000ab8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockCode":"019785","stockName":"25国债13","holdings":389360,"marketCap":39306265,"netValueRatio":0.0301,"lastUpdated":"2026-04-22T16:38:13.392Z"},{"_id":"69e8f9751398d79843000ab9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockCode":"019773","stockName":"25国债08","holdings":64000,"marketCap":6484956,"netValueRatio":0.005,"lastUpdated":"2026-04-22T16:38:13.395Z"},{"_id":"69e8f9751398d79843000aba","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006502,"stockCode":"019792","stockName":"25国债19","holdings":12000,"marketCap":1209062,"netValueRatio":0.0009,"lastUpdated":"2026-04-22T16:38:13.399Z"}],"lastFsMetrics":{"latestTurnoverRate":5.711386479131243,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.9348},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.7831},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.6998},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.6341},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.573},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.6947},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.5725},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.6797},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.8123},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.5938},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.5033},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.5247},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.2599},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.1443},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.2115},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":5.089},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.9608},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.7699},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.7177},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.3493},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.3651},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.2389},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.3574},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.2349},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.3518},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.289},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.2964},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.3901},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.2814},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1307},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.3532},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1839},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.2332},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0506},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.2258},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1008},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0468},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1289},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1517},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9403},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0728},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1071},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0718},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1192},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.2037},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1326},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.347},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.2183},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0826},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9311},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0115},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9789},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0656},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0587},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.8837},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9569},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0473},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.115},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0795},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1474},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.045},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.187},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.2054},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1021},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0521},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.2482},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0405},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9118},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0608},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.127},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1171},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0146},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.866},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9592},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9959},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0112},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0867},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0295},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0695},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9557},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0402},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0966},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0361},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0935},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0883},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0277},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9345},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.7466},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.816},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9822},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.7488},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.7954},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9466},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.8837},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9944},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0255},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.8055},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.6137},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5981},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5891},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5928},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.599},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5522},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5859},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.6316},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.4543},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.2962},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.3477},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5802},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.545},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5489},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5531},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5512},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.6833},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.6647},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.6415},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.7621},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.8464},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.9349},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.8686},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.8576},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.8595},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.8912},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1071},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.1681},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":4.0079},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.8655},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.6505},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.4164},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.4686},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.4395},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.2495},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.1472},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.2702},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.2913},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.1369},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.3114},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.3864},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.472},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.4448},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.515},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.4344},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.575},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5662},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.6447},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.6404},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5454},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5395},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.4765},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.4827},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.4537},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5331},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.5334},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.1965},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.0544},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.1289},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.2836},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.0341},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.3415},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.2594},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.4436},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.3255},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.3445},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.085},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.994},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":3.0462},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.8347},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.7249},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.7722},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.7822},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.7207},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.6244},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.6092},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.7102},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.5342},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.4564},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.3921},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.4058},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.412},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.4236},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.3751},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.3872},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.4344},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.4329},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.4363},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.3146},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.2373},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.2394},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.2842},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.2725},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.2543},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.2314},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.2529},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.125},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.1441},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9734},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9678},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9718},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9411},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9325},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8304},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8513},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8712},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8085},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8563},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8472},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.797},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.745},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7274},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7147},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7272},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7526},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7774},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7923},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7251},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7386},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6986},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7091},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6779},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6903},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7067},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6893},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6702},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5918},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5468},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5544},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5932},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5857},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5683},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5914},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5685},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5994},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6108},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6318},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6248},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6419},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6492},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7124},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6996},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7048},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6798},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.708},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7208},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7391},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.673},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6408},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6268},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6076},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5982},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6327},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.608},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6368},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5978},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5974},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.587},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6285},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6501},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6211},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.583},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5383},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.4831},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.4999},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6887},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6957},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6781},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6925},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6719},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6879},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6967},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6877},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7772},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7727},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8356},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8888},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9263},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9049},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9121},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9005},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9243},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9235},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8913},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8852},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9035},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8572},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8092},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8202},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8631},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9863},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0533},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0142},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0362},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.1265},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0447},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0634},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.036},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0417},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9382},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9448},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0182},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9881},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9875},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.963},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9218},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8581},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9641},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0737},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0519},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.1096},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0361},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0194},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9371},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.941},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9376},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9849},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9516},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9561},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0008},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.014},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0157},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9116},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8991},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9062},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9635},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0337},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0513},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0853},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.01},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9898},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9932},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0164},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9759},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.954},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9524},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9244},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.905},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9005},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8538},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8285},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8519},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8981},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8895},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.842},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8595},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8784},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8366},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.809},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8314},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7797},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7597},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8107},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8791},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8919},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8713},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.835},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8639},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9458},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0396},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9762},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":2.0071},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.964},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9579},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9173},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9464},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.9045},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8533},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8749},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8761},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8582},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8627},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8785},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8607},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8354},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8865},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.896},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8591},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6773},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6423},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6939},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7332},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6606},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7068},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7586},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.8689},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6371},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.4679},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.4058},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3673},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3664},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.2644},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.2754},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.285},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.2994},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3217},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.2845},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.2777},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.276},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.2546},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.2554},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.2977},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.2953},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3208},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3118},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3615},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3171},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3395},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3317},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3516},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3667},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3799},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3885},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3813},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3898},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3908},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3712},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3787},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3963},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3775},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3741},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3447},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3551},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3615},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.3312},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.4232},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5082},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.4942},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.4632},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.4894},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.4744},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.4582},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5153},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5293},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5698},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5577},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5812},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.592},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6672},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6446},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6656},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6833},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6863},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6809},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.615},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6147},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6118},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6085},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6262},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6498},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6144},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6145},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5882},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6206},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6025},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6627},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6973},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6949},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.702},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.7151},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6951},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6749},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.6192},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5763},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5771},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5441},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.579},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5538},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5768},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5673},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5175},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5331},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5321},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5418},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5582},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5105},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5361},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5488},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.574},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5804},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5514},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5453},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5301},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5257},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5337},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5387},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006502,"lxr_nv_fc":1.5522}],"indexCandlestickList":[{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48349,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}