window.pageData = {"fund":{"_id":3000000011340,"stockCode":"011340","shortName":"博时战略新材料主题混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11340,"masterFundFlag":1,"status":"normal","name":"博时战略新材料主题混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-01T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时战略新材料主题混合","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":279872916.82,"setUpShares":279872916.82,"pinyin":"bszlxclzthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"王晗","stockType":"fund_manager","stockCode":"db20894364","exchange":"fm","tickerId":2308233400}],"hotMetrics":{"fss":{"stockId":3000000011340,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.2943,"f_ins_h_s_r_c_1y":-0.0803,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.2943000000000001,"f_ind_h_s_r_c_1y":0.08030000000000004,"f_h_a":1231,"f_h_s_a":82471,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011340,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.510217681030653,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.23155021834061135,"f_p_r_m3_ssc":9017,"f_p_r_m3_ssrp":0.9012866015971606,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.5417571118473666,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.45469838981014177,"f_p_r_y2_ssc":7702,"f_p_r_y2_ssrp":0.5729126087521101,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.35694545454545457,"f_cagr_p_r_fs_ssc":9065,"f_cagr_p_r_fs_ssrp":0.6986981465136805,"f_p_r_y5_ssc":4236,"f_p_r_y5_ssrp":0.4023612750885478},"fp":{"stockId":3000000011340,"type":"fp","f_p_r_fys":0.03892853832607335,"f_p_r_m1":0.07314504547630474,"f_p_r_m3":-0.07333002645502618,"f_p_r_m6":0.05417097714661945,"f_p_r_y1":0.32306421152030285,"f_cagr_p_r_fs":0.02216097365762848,"f_p_r_d1":-0.005087681316302106,"f_p_r_y2":0.27273759509481255,"f_p_r_y3":0.2387004088849609,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y5":0.1836325237592391},"ff":{"stockId":3000000011340,"type":"ff","f_m_f":1479740,"f_m_f_r":0.012,"f_c_f":246623,"f_c_f_r":0.002,"f_m_a_c_f":1726363,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011340,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.1209,"f_nv_cr":0.03280199023311536},"f_as":{"stockId":3000000011340,"type":"f_as","f_tas":49262313.9851,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011341,"name":"博时战略新材料主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011341","tickerId":11341,"shortName":"博时战略新材料主题混合C","__csrcFundId":8703,"lastUpdated":"2025-01-04T00:32:08.387Z","exchange":"jj","followedNum":1,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":179468680.21,"setUpShares":179468680.21,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszlxclzthhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011340,"stockId":1000000000000981,"holdings":119500,"marketCap":7711940,"netValueRatio":0.0855,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011340,"stockId":920225,"holdings":193612,"marketCap":6205264,"netValueRatio":0.0688,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4886205294937287,"stock":{"name":"利通科技","exchange":"bj","stockType":"company","stockCode":"920225","tickerId":920225}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011340,"stockId":1000000000001818,"holdings":209000,"marketCap":5802881,"netValueRatio":0.0643,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.016634676903391488,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011340,"stockId":688388,"holdings":140434,"marketCap":5754985,"netValueRatio":0.0638,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09221748400852903,"stock":{"stockCode":"688388","exchange":"sh","stockType":"company","tickerId":688388,"name":"嘉元科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011340,"stockId":300584,"holdings":99900,"marketCap":5016978,"netValueRatio":0.0556,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10465323587092135,"stock":{"stockCode":"300584","exchange":"sz","stockType":"company","tickerId":300584,"name":"海辰药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011340,"stockId":920522,"holdings":76879,"marketCap":4696538,"netValueRatio":0.0521,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04695787831513176,"stock":{"name":"纳科诺尔","exchange":"bj","stockType":"company","stockCode":"920522","tickerId":920522}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011340,"stockId":601020,"holdings":163600,"marketCap":4394296,"netValueRatio":0.0487,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.016477480776273312,"stock":{"stockCode":"601020","exchange":"sh","stockType":"company","tickerId":601020,"name":"华钰矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011340,"stockId":34,"holdings":111400,"marketCap":4334574,"netValueRatio":0.0481,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1324414715719061,"stock":{"stockCode":"000034","exchange":"sz","stockType":"company","tickerId":34,"name":"神州数码"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011340,"stockId":1000000000001347,"holdings":58000,"marketCap":3892336,"netValueRatio":0.0432,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07125000000000059,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011340,"stockId":603179,"holdings":52100,"marketCap":3849148,"netValueRatio":0.0427,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11030828516377666,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}}],"lastFsMetrics":{"latestTurnoverRate":7.0170520599983845,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1209},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0853},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0559},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0523},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0407},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0499},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0231},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.022},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.973},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9693},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9784},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9908},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9559},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9834},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9828},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9638},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9828},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9681},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9512},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0112},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0488},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0445},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0782},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0817},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0987},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.104},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0966},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0726},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1058},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1055},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.098},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1177},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1652},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1828},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1818},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.174},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1565},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.145},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1571},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1456},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1557},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1661},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1578},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1597},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1684},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1786},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1371},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.2078},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.2224},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.2457},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.2364},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.2474},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.2509},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.2038},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.2048},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1785},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.2082},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.2096},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.2048},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1947},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1725},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1789},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1631},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1511},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1551},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1468},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1278},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0789},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0824},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0696},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0761},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0761},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0774},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0546},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0446},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0178},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0067},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0093},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9854},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0093},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0332},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0338},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.05},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0405},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0542},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0424},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0353},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0279},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0434},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0568},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.05},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0424},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0435},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0344},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.023},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0229},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0812},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0896},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0969},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.129},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.121},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1187},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.091},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0956},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0928},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0916},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1053},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0822},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0738},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1106},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1115},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1244},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1035},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1167},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0904},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0718},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0826},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0983},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0786},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0633},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1004},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1065},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0777},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1188},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1294},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1696},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1662},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1511},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1196},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1502},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1612},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1354},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1458},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.127},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1313},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1317},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.117},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.107},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.116},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1092},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0865},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0908},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1007},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0928},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0458},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0839},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0978},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.1204},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.092},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0839},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0471},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0698},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0813},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0629},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0363},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0378},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0222},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0207},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":1.0028},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9821},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9971},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9701},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9721},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9555},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9589},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9637},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9549},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9538},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9478},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9538},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9631},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9755},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9557},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9502},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9429},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9317},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9421},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9381},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9225},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9185},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9099},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9131},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9049},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8973},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8862},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8872},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.892},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8832},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8811},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8843},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8785},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.892},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8889},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8784},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8732},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8796},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8652},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8529},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8409},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8447},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8533},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8525},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.851},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8477},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8532},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8526},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8502},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8525},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8482},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8448},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8392},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8327},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8276},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8387},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8306},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8374},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8461},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8422},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8513},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8553},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8646},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8619},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8544},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8479},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8572},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8598},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8652},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8564},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8709},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.877},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8752},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8531},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8451},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8299},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8351},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8299},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8435},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8529},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8569},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8435},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8472},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8468},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8424},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8443},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8224},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8039},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7862},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7654},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7621},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8375},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8476},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8456},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8489},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8577},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8732},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8683},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8715},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8852},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8813},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9059},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9163},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9296},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9197},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9156},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.892},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9167},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9204},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9191},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9238},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9301},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9008},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.884},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8725},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.887},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9343},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.948},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9407},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9496},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9506},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8992},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8955},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8705},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8905},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8759},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8752},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8995},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8809},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8833},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8767},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8717},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8512},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8267},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8489},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8353},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8511},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8486},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.836},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8309},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8145},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8353},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8353},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.811},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8098},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8146},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8094},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8118},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7831},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7849},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8044},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.827},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8506},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8438},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8435},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8345},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8373},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.833},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8553},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8442},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8385},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8329},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8476},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8522},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.863},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.877},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8663},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8585},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8595},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8582},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8566},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8532},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8598},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8473},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8213},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8304},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8119},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8312},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8342},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8675},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8537},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8397},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8184},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.829},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8437},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8728},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8711},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8942},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.878},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8713},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8751},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8823},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8616},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8556},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8553},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8547},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8591},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8676},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8634},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8562},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8664},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8603},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8563},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8464},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8248},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.835},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8354},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8593},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8382},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8676},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8555},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9188},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8822},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8235},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7941},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7771},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7704},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7506},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7496},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7577},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7544},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7537},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7533},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7519},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7537},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7471},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7515},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7589},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7612},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7697},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.767},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7892},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7868},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7817},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7791},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7847},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7817},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7865},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7882},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7883},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8028},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8027},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7999},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7962},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8011},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7919},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7913},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7924},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8035},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7992},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.7945},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8287},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8372},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8358},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8203},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8209},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8165},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8076},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8242},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8233},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8403},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8385},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8428},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.84},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8548},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8568},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8589},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8648},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8506},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8597},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8437},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8568},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8518},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8575},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8638},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.875},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8705},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8706},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8516},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8605},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.852},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8604},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8818},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8797},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8806},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8818},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8724},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8752},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8809},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8776},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8751},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.881},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8791},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8865},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8954},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8926},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8927},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8951},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8977},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8985},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9046},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.894},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9047},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9219},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9213},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9281},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9218},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9088},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.915},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9204},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9178},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9165},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9262},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9094},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.9206},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.911},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8957},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8954},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8869},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.869},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8723},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.859},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8752},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011340,"lxr_nv_fc":0.8886}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48170,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}