window.pageData = {"fund":{"_id":3000000010573,"name":"华润元大富时中国A50指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-05T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"010573","tickerId":10573,"shortName":"华润元大富时中国A50指数C","exchange":"jj","followedNum":0,"fundCollectionId":4000050770000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hrydfszga50zsxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50770000","tickerId":50770000,"name":"华润元大基金管理有限公司"},"managers":[{"name":"李武群","stockType":"fund_manager","stockCode":"8801406876","exchange":"fm","tickerId":122317169420}],"hotMetrics":{"fss":{"stockId":3000000010573,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":187,"f_h_s_a":5698,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010573,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7108195542774982,"f_p_r_m1_ssc":5824,"f_p_r_m1_ssrp":0.6204705478275803,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.3886646780136866,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.6953777612771487,"f_p_r_y1_ssc":4642,"f_p_r_y1_ssrp":0.7330316742081447,"f_p_r_y2_ssc":3538,"f_p_r_y2_ssrp":0.7028555272830082,"f_p_r_y3_ssc":2880,"f_p_r_y3_ssrp":0.6259117749218479,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.7518248175182481,"f_p_r_y5_ssc":1764,"f_p_r_y5_ssrp":0.627906976744186},"fp":{"stockId":3000000010573,"type":"fp","f_p_r_fys":0.01429969380346563,"f_p_r_m1":0.008315812596102479,"f_p_r_m3":0.046679044920030055,"f_p_r_m6":0.026122501117710417,"f_p_r_y1":0.15015928696710446,"f_cagr_p_r_fs":0.02982734312968005,"f_p_r_d1":-0.0053232497521935596,"f_p_r_y2":0.2635469917420359,"f_p_r_y3":0.2406177606177613,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y5":0.05092395748160139},"ff":{"stockId":3000000010573,"type":"ff","f_m_f":462042,"f_m_f_r":0.006,"f_c_f":115510,"f_c_f_r":0.0015,"f_m_a_c_f":577552,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-09-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-05-15T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000010573,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":3.2132,"f_nv_cr":-0.008455224341171408},"f_as":{"stockId":3000000010573,"type":"f_as","f_tas":5864329.6405,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000835,"stockCode":"000835","stockType":"fund","areaCode":"cn","followedNum":49,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-10-26T16:00:00.000Z","setUpScale":714506000,"market":"a","tickerId":835,"custody":"中国农业银行股份有限公司","name":"华润元大富时中国A50指数型证券投资基金","shortName":"华润元大富时中国A50指数(000835)","fundSecondLevel":"company","__csrcFundId":2369,"fundStatus":"normal","lastUpdated":"2026-04-30T17:40:00.246Z","masterFundFlag":1,"inceptionDate":"2014-11-19T16:00:00.000Z","fundCollectionId":4000050770000,"currency":"CNY","masterFundShortName":"华润元大富时中国A50指数","pinyin":"hrydfszga50zsxzqtzjj","memoNum":1,"indexFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000835,"stockId":600519,"holdings":7500,"marketCap":10875000,"netValueRatio":0.087,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000835,"stockId":300750,"holdings":26040,"marketCap":10460268,"netValueRatio":0.0837,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000835,"stockId":601398,"holdings":904701,"marketCap":6911915,"netValueRatio":0.0553,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000835,"stockId":600036,"holdings":122212,"marketCap":4805375,"netValueRatio":0.0384,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000835,"stockId":601899,"holdings":122000,"marketCap":3991840,"netValueRatio":0.0319,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000835,"stockId":600900,"holdings":144903,"marketCap":3918177,"netValueRatio":0.0313,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000835,"stockId":300308,"holdings":6600,"marketCap":3758106,"netValueRatio":0.0301,"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":3000000000835,"stockId":601318,"holdings":63805,"marketCap":3622847,"netValueRatio":0.029,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000835,"stockId":601138,"holdings":68100,"marketCap":3504426,"netValueRatio":0.028,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000835,"stockId":2594,"holdings":32200,"marketCap":3389050,"netValueRatio":0.0271,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}}],"bondHoldings":[{"_id":"69e8f8b81398d79843fff7b5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000835,"stockCode":"019773","stockName":"25国债08","holdings":75000,"marketCap":7599558,"netValueRatio":0.0608,"lastUpdated":"2026-04-22T16:35:04.192Z"}]},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2132},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2406},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2736},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.3164},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2939},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2801},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2365},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2644},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.263},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2288},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2292},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2061},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2061},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2192},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2234},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2229},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2053},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1997},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1867},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2005},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1664},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1621},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.127},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1183},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0736},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0912},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0099},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0138},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0403},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0642},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0215},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0367},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0376},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0198},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0426},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0098},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9838},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0718},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0688},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0959},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.089},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0906},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.074},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0755},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.086},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0583},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0277},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.047},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0418},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0153},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0612},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0683},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0455},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0608},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0865},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0723},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0699},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1074},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1163},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1238},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1227},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.086},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1059},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1066},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0731},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0669},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1103},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1301},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.088},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0897},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.089},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0797},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1128},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1206},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.13},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1449},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1574},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1736},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1706},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1874},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2027},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2051},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1991},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.227},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2435},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2137},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1679},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1898},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1854},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1878},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1854},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1778},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1813},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1607},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1366},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1336},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.145},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0983},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1322},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.147},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1347},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1468},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1646},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1673},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1422},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1243},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1097},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1297},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1377},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.115},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.117},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1144},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0939},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.07},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0862},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1454},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1536},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1314},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1377},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1622},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.203},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1719},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1573},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1822},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1759},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1904},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1537},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1506},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1573},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1439},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1945},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2228},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2093},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.2208},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.19},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1514},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.142},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1429},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0922},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0723},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.122},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0986},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0491},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.07},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0946},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1525},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1281},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.138},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1077},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1431},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1272},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1114},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1028},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0885},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0876},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1287},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1084},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1217},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1094},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.1185},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0587},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0431},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0542},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0575},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0155},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0565},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0869},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0744},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0881},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.057},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0271},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0837},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0988},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":3.0417},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.987},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9733},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9451},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9553},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9433},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.944},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9249},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9149},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8918},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8919},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8958},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8879},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8907},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8666},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8526},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.869},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9129},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9088},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9072},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9018},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9183},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9149},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.907},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8886},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8802},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8573},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8524},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8585},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8686},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.867},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8692},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8504},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8464},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8355},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8451},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8235},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8086},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8059},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7994},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7931},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8268},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8303},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7926},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.763},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7534},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7413},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7574},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7555},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7558},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.75},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7667},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.772},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7499},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7554},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7597},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7634},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7589},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7559},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7454},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7563},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7539},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.755},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7693},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.797},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8187},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8163},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7978},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7824},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7937},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8174},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8276},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7818},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7749},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7524},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7414},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.724},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6974},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6843},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7117},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7103},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7139},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7048},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7044},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6944},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6958},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6958},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.691},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.679},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6675},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6584},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6414},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.62},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6113},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5574},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7164},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7202},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7245},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7313},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.747},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7595},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7446},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7563},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7584},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7398},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.786},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8111},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7906},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7927},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7953},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7167},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7148},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.72},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7094},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7239},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7258},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6961},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.681},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7031},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7103},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7438},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7234},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7082},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7379},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7495},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7287},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.739},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7318},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7333},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7384},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7148},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7043},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6764},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6848},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6846},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6528},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6281},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.662},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6603},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6497},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6309},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6679},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6704},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6535},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6535},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6592},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6688},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6179},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6255},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6508},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6662},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6678},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6616},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6725},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6913},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7625},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7896},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7767},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.776},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7868},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7774},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7414},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7168},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7344},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7452},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7347},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7162},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7164},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7849},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7503},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7654},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.738},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7391},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7052},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7189},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7214},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7058},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.689},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6724},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6938},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6626},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.653},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6668},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7383},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7353},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7323},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7322},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7237},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7592},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7856},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7682},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7967},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8124},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8506},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7599},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.79},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7424},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7148},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6951},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7082},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7333},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7547},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7545},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7498},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7745},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7648},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7515},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7626},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.6844},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7204},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7352},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8103},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7671},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.8275},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.7654},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.9602},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.856},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.672},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5851},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4809},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4445},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3301},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3193},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3161},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3079},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3005},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3089},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3198},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3323},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3284},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3564},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3698},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3691},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3863},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3899},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4245},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3939},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4104},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4313},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.432},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4389},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4256},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4172},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4224},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4313},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4207},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4075},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3818},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3917},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3926},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3915},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3884},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3799},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3765},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.3922},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4042},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4232},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4414},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4035},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4255},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.435},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4408},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.458},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4652},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4996},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5242},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.514},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5021},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4893},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4826},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4754},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4591},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4379},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4456},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4191},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4279},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4545},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4561},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4591},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4401},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4329},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.433},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4349},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4393},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4363},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4394},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4311},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4467},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4527},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4473},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4489},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.453},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4391},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.447},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4469},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4813},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4999},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4958},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5061},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4913},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4798},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4912},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5123},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5067},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5166},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.4993},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5293},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5482},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5482},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010573,"lxr_nv_fc":2.5528}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48484,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}