window.pageData = {"fund":{"_id":3000000010326,"stockCode":"010326","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10326,"masterFundFlag":1,"status":"normal","name":"博时消费创新混合型证券投资基金","exchange":"jj","inceptionDate":"2020-10-22T16:00:00.000Z","shortName":"博时消费创新混合A","followedNum":14,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时消费创新混合","setUpDate":"2020-10-22T16:00:00.000Z","setUpAssetScale":5806391227.47,"setUpShares":5806391227.47,"pinyin":"bsxfcxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"王诗瑶","stockType":"fund_manager","stockCode":"8801467396","exchange":"fm","tickerId":231925175050}],"hotMetrics":{"fss":{"stockId":3000000010326,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.014499999999999999,"f_ins_h_s_r_c_hy":0.0010999999999999985,"f_ins_h_s_r_c_1y":0.001599999999999999,"f_ind_h_s_r":0.9854999999999999,"f_ind_h_s_r_c_hy":-0.0010999999999999899,"f_ind_h_s_r_c_1y":-0.0016000000000000458,"f_h_a":25695,"f_h_s_a":62222,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010326,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.935759458559858,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.5623362445414847,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.881198003327787,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.8820571428571429,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.9035551285130915,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9735339906590555,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.9790240349599417,"f_cagr_p_r_fs_ssc":9094,"f_cagr_p_r_fs_ssrp":0.9901022764764105,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.9902935606060606},"fp":{"stockId":3000000010326,"type":"fp","f_p_r_fys":-0.06787060924786692,"f_p_r_m1":-0.013235294117647234,"f_p_r_m3":-0.08046202036021954,"f_p_r_m6":-0.09707804690503674,"f_p_r_y1":0.03117453347969157,"f_cagr_p_r_fs":-0.12919702176536152,"f_p_r_d1":-0.003232062055591456,"f_p_r_y2":-0.0581511931020664,"f_p_r_y3":-0.30956930765838664,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y5":-0.525507627033034},"ff":{"stockId":3000000010326,"type":"ff","f_m_f":6534133,"f_m_f_r":0.012,"f_c_f":1089022,"f_c_f_r":0.002,"f_m_a_c_f":7623155,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010326,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":0.4697,"f_nv_cr":-0.012820512820512775},"f_as":{"stockId":3000000010326,"type":"f_as","f_tas":679014779.7568,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010327,"name":"博时消费创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-22T16:00:00.000Z","stockCode":"010327","tickerId":10327,"shortName":"博时消费创新混合C","__csrcFundId":8233,"lastUpdated":"2025-01-04T00:32:06.300Z","exchange":"jj","followedNum":8,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2020-10-22T16:00:00.000Z","setUpAssetScale":1056350498.37,"setUpShares":1056350498.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsxfcxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010326,"stockId":1000000000009858,"holdings":12560000,"marketCap":57629771,"netValueRatio":0.0723,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5393939393939402,"stock":{"stockType":"company","exchange":"hk","stockCode":"09858","tickerId":9858,"name":"优然牧业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010326,"stockId":2714,"holdings":1059800,"marketCap":53604684,"netValueRatio":0.0672,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02885760512743374,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010326,"stockId":1000000000001117,"holdings":26643000,"marketCap":38984474,"netValueRatio":0.0489,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2272727272727264,"stock":{"stockCode":"01117","exchange":"hk","stockType":"company","tickerId":1117,"name":"现代牧业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010326,"stockId":2956,"holdings":1371410,"marketCap":38564049,"netValueRatio":0.0484,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4237974683544321,"stock":{"stockCode":"002956","exchange":"sz","stockType":"company","tickerId":2956,"name":"西麦食品"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010326,"stockId":600519,"holdings":26598,"marketCap":36630233,"netValueRatio":0.046,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010326,"stockId":1000000000000590,"holdings":1604000,"marketCap":34045974,"netValueRatio":0.0427,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.035561033944696674,"stock":{"stockCode":"00590","exchange":"hk","stockType":"company","tickerId":590,"name":"六福集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010326,"stockId":300790,"holdings":978400,"marketCap":29263944,"netValueRatio":0.0367,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10599330793172956,"stock":{"stockCode":"300790","exchange":"sz","stockType":"company","tickerId":300790,"name":"宇瞳光学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010326,"stockId":1000000000001318,"holdings":364200,"marketCap":26875437,"netValueRatio":0.0337,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21215043394406985,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010326,"stockId":301606,"holdings":402400,"marketCap":23636976,"netValueRatio":0.0297,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08190059393560489,"stock":{"name":"绿联科技","exchange":"sz","stockType":"company","stockCode":"301606","tickerId":301606}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010326,"stockId":301061,"holdings":247574,"marketCap":23470015,"netValueRatio":0.0294,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.026974325641858643,"stock":{"stockCode":"301061","tickerId":301061,"exchange":"sz","stockType":"company","name":"匠心家居"}}],"lastFsMetrics":{"latestTurnoverRate":4.003125544934554,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4697},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4758},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4663},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4669},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4684},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4663},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4553},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4581},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.456},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4499},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4588},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4584},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4498},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4695},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4711},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.484},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.484},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4867},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4763},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4775},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4796},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.479},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.476},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4776},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4681},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4684},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4757},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4846},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.494},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4937},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5017},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5075},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5105},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5131},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5161},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5204},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5162},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5205},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5149},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.509},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5056},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.509},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5189},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5148},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5159},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5161},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5185},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5172},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5163},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5139},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5092},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5041},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5042},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5076},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5099},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5134},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5108},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5087},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5125},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5113},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5057},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5039},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5042},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5047},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5079},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5091},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.508},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5059},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5113},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5064},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5014},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.503},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5003},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5034},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4992},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.492},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.499},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4944},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4975},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5012},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.501},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5049},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5099},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5124},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5121},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5072},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5026},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5011},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4992},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4948},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5035},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5068},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5072},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5116},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5142},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5215},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5194},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.518},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5158},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.498},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4994},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4985},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4964},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5038},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5048},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5044},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5081},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5073},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5088},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5062},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5084},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5079},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5128},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5116},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5131},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5239},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5229},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5099},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5133},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5165},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5202},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5272},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5225},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5179},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5218},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5259},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5204},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5275},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5317},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5319},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5396},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5412},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5399},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5396},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5406},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5378},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5366},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5393},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5337},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5271},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5299},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5344},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5445},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5395},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5286},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.533},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5451},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5429},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5347},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5331},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5302},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5232},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5216},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5167},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5161},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5208},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.516},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5146},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.514},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5169},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5142},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5101},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5077},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5016},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5063},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5121},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5147},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5161},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5171},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5193},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.518},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5176},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5106},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5035},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5021},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.501},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4979},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5038},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.502},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5005},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5038},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4994},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4987},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4993},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.502},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4999},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5019},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4968},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4983},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4994},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4963},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4887},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4882},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4896},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4981},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5022},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5057},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5071},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5172},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5183},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5102},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5102},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5069},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5085},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5176},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5057},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4954},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4962},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4964},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4945},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4904},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4909},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4986},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5018},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5038},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4944},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4924},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4908},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4899},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4869},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4861},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.485},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4809},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4816},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4826},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4787},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4796},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4753},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4734},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4746},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4726},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4742},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4711},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4668},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4698},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4661},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4692},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4688},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4612},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4621},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4555},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4458},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4323},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4683},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4678},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4655},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4628},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4678},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.472},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.467},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4655},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4705},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4671},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.475},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4828},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4853},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.484},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4824},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4666},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4702},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4703},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4626},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4641},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4608},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4542},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4515},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4523},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4524},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4587},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4472},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4428},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4496},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4465},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4481},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4485},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4447},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4494},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4495},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4466},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4458},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4441},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4462},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4437},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4401},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4414},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4505},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4491},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4482},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4493},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4549},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4544},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4505},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.448},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4449},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4481},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4368},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4407},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.45},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.453},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4537},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4503},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4545},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4647},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4687},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4682},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4677},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4692},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4683},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4716},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4643},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4693},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4684},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4725},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4734},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4773},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4829},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4939},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4817},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4762},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4696},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4703},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4665},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4682},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4714},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4719},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4673},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4606},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4639},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4558},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4536},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4527},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4631},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4631},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4594},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.457},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4613},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4649},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4709},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4718},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4732},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4765},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4847},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4652},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4661},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4595},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4547},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4541},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4553},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4601},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4669},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4626},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4595},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4644},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.462},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4566},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4575},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4478},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4535},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4567},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4672},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4635},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4711},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4656},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4929},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.491},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4666},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4455},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4249},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4236},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4133},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4125},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4122},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4057},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4071},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4114},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4152},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4168},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4164},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4207},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4246},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4238},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4248},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4221},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4281},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4219},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4164},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4218},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4226},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4238},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4237},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4249},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4263},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4287},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4288},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4291},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4282},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4314},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4338},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4343},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4361},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4321},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.43},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4295},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4273},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4291},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4349},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4267},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4286},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4326},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4321},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4332},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4375},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4476},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4516},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4484},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.447},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4421},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4438},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4453},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4441},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.438},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4386},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4376},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4445},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4465},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4507},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4545},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.453},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4536},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4537},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4571},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4624},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4618},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4617},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.463},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4676},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4721},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4741},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4783},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4783},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4783},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4835},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4841},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4906},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4942},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4988},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5051},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5004},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4999},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5014},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5071},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5083},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5143},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5127},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5165},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5227},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5267},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5294},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5234},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5179},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5149},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5175},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5164},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5194},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5209},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5186},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5188},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5174},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.506},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5045},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.5017},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4957},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4981},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4977},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.495},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4867},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4909},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4892},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4873},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4939},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.485},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010326,"lxr_nv_fc":0.4912}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48095,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}