window.pageData = {"fund":{"_id":3000000024830,"stockCode":"024830","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24830,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"西部利得资源鑫选混合发起A","name":"西部利得资源鑫选混合型发起式证券投资基金","pinyin":"xbldzyxxhhxfqszqtzjj","fundCollectionId":4000050620000,"setUpAssetScale":24796868.73,"setUpDate":"2025-08-03T16:00:00.000Z","setUpShares":24796868.73,"inceptionDate":"2025-08-07T16:00:00.000Z","masterFundShortName":"西部利得资源鑫选混合发起","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50620000","tickerId":50620000,"name":"西部利得基金管理有限公司"},"managers":[{"name":"管浩阳","stockType":"fund_manager","stockCode":"j101020391","exchange":"fm","tickerId":70825258300}],"hotMetrics":{"fss":{"stockId":3000000024830,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.5784,"f_ind_h_s_r":0.4216,"f_h_a":390},"fpr":{"stockId":3000000024830,"type":"fpr","f_cagr_p_r_fs_ssc":9345,"f_cagr_p_r_fs_ssrp":0.011237157534246575,"f_p_r_m1_ssc":9420,"f_p_r_m1_ssrp":0.046289415012209366,"f_p_r_m3_ssc":9227,"f_p_r_m3_ssrp":0.7788857576414481,"f_p_r_fys_ssc":8922,"f_p_r_fys_ssrp":0.32619661472929046,"f_p_r_m6_ssc":9008,"f_p_r_m6_ssrp":0.8214721882979904},"fp":{"stockId":3000000024830,"type":"fp","last_data_date":"2026-07-30T16:00:00.000Z","f_cagr_p_r_fs":0.4802371541501955,"f_p_r_m1":0.10848009471658959,"f_p_r_m3":-0.12022082574734361,"f_p_r_fys":0.03825894094815463,"f_p_r_m6":-0.14799226481629058,"f_i_d":"2025-08-07T16:00:00.000Z"},"ff":{"stockId":3000000024830,"type":"ff","f_fr_d":"2026-06-17T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000024830,"type":"f_nlacan","f_nv_d":"2026-07-30T16:00:00.000Z","f_nv":1.498,"f_nv_cr":0.017663043478260754},"f_as":{"stockId":3000000024830,"type":"f_as","f_tas":44395476.558,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024831,"name":"西部利得资源鑫选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024831","tickerId":24831,"shortName":"西部利得资源鑫选混合发起C","currency":"CNY","__csrcFundId":15448,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-18T08:00:10.285Z","inceptionDate":"2025-08-07T16:00:00.000Z","pinyin":"xbldzyxxhhxfqszqtzjj","fundCollectionId":4000050620000}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000024830,"stockId":1000000000003330,"holdings":477100,"marketCap":5092794,"netValueRatio":0.0623,"quarterlyChange":-0.5463151654544491,"stock":{"stockCode":"03330","exchange":"hk","stockType":"company","tickerId":3330,"name":"灵宝黄金"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000024830,"stockId":688,"holdings":138200,"marketCap":4730586,"netValueRatio":0.0579,"quarterlyChange":-0.1901220254986914,"stock":{"stockCode":"000688","exchange":"sz","stockType":"company","tickerId":688,"name":"国城矿业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000024830,"stockId":601899,"holdings":165400,"marketCap":4158156,"netValueRatio":0.0509,"quarterlyChange":-0.22181667416566764,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000024830,"stockId":600549,"holdings":45400,"marketCap":3868080,"netValueRatio":0.0473,"quarterlyChange":0.4987463319504859,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000024830,"stockId":601168,"holdings":132800,"marketCap":3604192,"netValueRatio":0.0441,"quarterlyChange":0.0669034492795344,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000024830,"stockId":600500,"holdings":455200,"marketCap":3564216,"netValueRatio":0.0436,"quarterlyChange":0.7556053811659185,"stock":{"stockCode":"600500","exchange":"sh","stockType":"company","tickerId":600500,"name":"中化国际"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000024830,"stockId":1000000000001258,"holdings":362000,"marketCap":3537169,"netValueRatio":0.0433,"quarterlyChange":-0.0013490349266619406,"stock":{"stockCode":"01258","exchange":"hk","stockType":"company","tickerId":1258,"name":"中国有色矿业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000024830,"stockId":600595,"holdings":580200,"marketCap":3260724,"netValueRatio":0.0399,"quarterlyChange":-0.23720411776276995,"stock":{"stockCode":"600595","exchange":"sh","stockType":"company","tickerId":600595,"name":"中孚实业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000024830,"stockId":600362,"holdings":62200,"marketCap":2693260,"netValueRatio":0.0329,"quarterlyChange":-0.010963910461397663,"stock":{"stockCode":"600362","exchange":"sh","stockType":"company","tickerId":600362,"name":"江西铜业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000024830,"stockId":603993,"holdings":96200,"marketCap":1688310,"netValueRatio":0.0207,"quarterlyChange":0.021283132530120596,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}}],"lastFsMetrics":{"latestTurnoverRate":2.6487673889277317,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.498},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.472},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4824},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.452},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.471},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4462},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5154},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4704},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3961},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3616},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3468},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3896},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3893},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.404},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3409},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3737},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3579},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3632},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3772},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4176},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4193},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3702},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3599},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3514},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3637},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3672},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3847},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4125},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4137},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4845},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4528},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4662},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4649},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4941},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4589},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4064},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3692},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3934},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.365},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4294},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4516},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4951},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4949},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4753},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4501},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4704},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5198},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5677},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5243},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5342},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4973},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5273},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5262},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5497},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5755},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6257},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6736},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6824},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6909},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.729},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7274},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7386},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7027},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7207},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6622},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6822},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.704},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.684},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.736},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7485},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7573},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.768},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7842},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7306},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7571},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7321},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7113},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7194},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7383},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6607},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6557},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6766},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6901},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6538},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6659},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6128},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6273},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5937},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5262},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5579},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5539},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.647},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6656},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7114},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7585},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7951},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.798},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7724},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7471},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.747},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7878},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7971},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.8047},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.907},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.8579},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.835},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.8531},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7923},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7311},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7928},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7703},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7163},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7188},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6939},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6946},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7591},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7319},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6625},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7582},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.8712},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.8528},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7744},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7756},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.7345},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6972},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.696},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6457},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6348},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6232},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6294},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.6169},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5969},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5699},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5489},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5182},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5407},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.5334},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4762},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4428},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4381},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4187},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4536},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4266},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4412},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4357},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.4264},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3918},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3752},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3756},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3455},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3818},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3758},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3514},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3648},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3485},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3923},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3968},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3675},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.364},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3545},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3663},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3372},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3148},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3083},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3105},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.289},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2796},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3389},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3483},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3153},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3527},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3633},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3839},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3394},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3473},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3556},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3307},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3117},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.272},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2601},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.302},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2966},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3063},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2826},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2496},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2863},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2597},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2473},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2397},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2544},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2486},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2592},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2763},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2982},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2728},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3042},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2714},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.3059},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2337},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.2088},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1703},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.17},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1613},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.15},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1545},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1344},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1158},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1415},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1542},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1582},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1635},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1445},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1302},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1387},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1221},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1167},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.0843},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.1072},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.0787},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.0278},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.0277},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024830,"lxr_nv_fc":1.012}],"indexCandlestickList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49161,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}