window.pageData = {"fund":{"_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","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","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":3000000011341,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1206,"f_h_s_a":41132,"f_ind_h_s_r_c_1y":0.0041999999999999815,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0042,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011341,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.6728202846975089,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.23167283010659126,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.9244012802118972,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.8261366232579392,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.48901428742946335,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.6330655610261726,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.447116777745581,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.7657224105873346,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.508147113594041},"fp":{"stockId":3000000011341,"type":"fp","f_p_r_fys":0.021386289860606755,"f_p_r_m1":0.12208936438011286,"f_p_r_m3":-0.08727924238546225,"f_p_r_m6":-0.009719522354901144,"f_p_r_y1":0.28643578643578693,"f_cagr_p_r_fs":0.012956105380586447,"f_p_r_d1":-0.005103172842245263,"f_p_r_y2":0.2177575412635202,"f_p_r_y3":0.22165125042823197,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":0.10550790534256915},"ff":{"stockId":3000000011341,"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":3000000011341,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.0698,"f_nv_cr":0.010484556531595413},"f_as":{"stockId":3000000011341,"type":"f_as","f_tas":28335957.0357,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011340,"__csrcFundId":8703,"stockCode":"011340","shortName":"博时战略新材料主题混合(011340)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11340,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:46:01.834Z","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"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011340,"stockId":920522,"holdings":131054,"marketCap":6210649,"netValueRatio":0.0943,"quarterlyChange":-0.22425928957276176,"stock":{"name":"纳科诺尔","exchange":"bj","stockType":"company","stockCode":"920522","tickerId":920522}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011340,"stockId":920225,"holdings":193612,"marketCap":4230422,"netValueRatio":0.0643,"quarterlyChange":-0.31825273010920385,"stock":{"name":"利通科技","exchange":"bj","stockType":"company","stockCode":"920225","tickerId":920225}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011340,"stockId":603200,"holdings":66500,"marketCap":3800475,"netValueRatio":0.0577,"quarterlyChange":-0.1966544841158283,"stock":{"stockCode":"603200","exchange":"sh","stockType":"company","tickerId":603200,"name":"上海洗霸"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011340,"stockId":1000000000001347,"holdings":54000,"marketCap":3702297,"netValueRatio":0.0562,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011340,"stockId":603306,"holdings":45400,"marketCap":3432240,"netValueRatio":0.0521,"quarterlyChange":0.19980955403904144,"stock":{"stockCode":"603306","exchange":"sh","stockType":"company","tickerId":603306,"name":"华懋科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011340,"stockId":300584,"holdings":69900,"marketCap":3081192,"netValueRatio":0.0468,"quarterlyChange":-0.12226204699322996,"stock":{"stockCode":"300584","exchange":"sz","stockType":"company","tickerId":300584,"name":"海辰药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011340,"stockId":1000000000000981,"holdings":60500,"marketCap":2708316,"netValueRatio":0.0411,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011340,"stockId":807,"holdings":85900,"marketCap":2662900,"netValueRatio":0.0405,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011340,"stockId":301662,"holdings":16100,"marketCap":2173661,"netValueRatio":0.033,"quarterlyChange":0.12246425008313966,"stock":{"name":"宏工科技","exchange":"sz","stockType":"company","stockCode":"301662","tickerId":301662}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011340,"stockId":603179,"holdings":33200,"marketCap":2161320,"netValueRatio":0.0328,"quarterlyChange":-0.11884136437466208,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0698},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0587},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0352},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0719},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0613},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0523},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0881},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.087},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0847},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0864},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0519},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0234},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0199},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0087},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0177},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9917},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9907},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9432},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9397},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9485},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9605},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9267},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9534},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9528},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9345},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9529},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9387},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9222},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9696},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9805},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.017},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0128},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0455},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.049},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0655},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0706},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0635},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0402},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0725},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0723},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.065},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0841},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1302},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1473},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1463},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1388},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1219},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1109},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1227},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1115},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1213},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1315},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1234},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1253},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1337},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1437},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1034},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1721},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1863},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.2089},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1999},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.2106},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.214},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1683},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1693},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1439},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1727},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1741},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1695},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1597},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1381},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1443},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1291},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1175},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1213},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1133},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0949},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0474},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0509},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0385},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0448},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0449},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0462},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0241},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0143},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9884},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9776},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9802},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9569},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9801},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0035},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.004},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0198},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0105},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0239},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0124},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0056},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9984},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0135},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0265},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.02},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0126},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0137},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0049},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9938},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9938},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0504},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0586},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0657},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0969},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0892},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0869},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.06},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0645},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0619},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0608},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0741},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0516},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0435},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.069},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0793},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0803},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0928},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0725},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0853},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0598},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0418},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0523},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0675},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0485},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0336},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0696},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0756},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0477},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0876},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.098},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1371},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1341},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1194},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0888},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1185},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1293},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1041},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1143},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0961},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1003},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.1007},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0864},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0767},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0856},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0789},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0568},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.061},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0707},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0631},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0174},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0545},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.068},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.09},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0624},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0546},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0188},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0408},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0521},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0343},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0084},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":1.0098},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9947},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9933},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9759},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9557},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9703},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9441},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9461},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.93},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9333},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.938},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9294},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9283},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9226},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9284},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9375},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9496},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9303},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.925},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.918},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9071},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9171},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9133},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8981},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8943},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8859},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8891},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8811},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8737},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8629},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8639},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8686},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.86},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8581},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8612},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8555},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8687},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8657},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8555},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8505},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8567},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8427},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8307},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.819},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8228},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8312},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8304},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.829},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8258},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8312},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8306},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8283},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8305},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8264},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8231},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8177},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8113},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8064},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8172},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8093},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.816},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8245},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8207},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8296},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8335},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8426},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.84},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8327},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8264},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8354},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.838},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8433},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8348},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8489},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8549},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8532},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8316},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8238},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8091},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8141},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8092},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8224},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8315},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8355},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8225},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8261},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8257},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8214},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8233},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8019},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.784},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7667},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7465},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7432},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8168},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8267},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8247},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.828},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8366},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8517},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8469},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8501},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8635},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8597},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8837},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8939},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9069},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8972},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8933},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8703},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8944},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.898},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8968},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9014},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9076},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.879},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8626},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8514},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8655},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9118},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9251},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9181},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9267},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9277},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8776},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.874},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8496},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8692},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.855},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8543},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.878},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8599},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8622},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8558},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.851},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.831},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8072},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8289},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8156},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8311},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8286},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8163},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8114},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7954},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8157},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8157},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.792},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7909},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7955},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7905},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7928},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7649},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7666},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7858},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8078},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8309},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8243},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.824},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8152},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.818},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8138},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8356},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8248},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8192},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8138},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8281},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8327},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8433},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8569},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8465},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8389},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8399},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8387},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8371},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8338},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8403},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8281},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8027},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8116},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7936},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8124},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8153},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8479},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8345},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8208},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8104},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8248},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8532},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8516},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8742},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8583},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8518},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8556},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8627},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8425},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8366},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8364},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8358},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8401},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8484},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8443},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8373},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8473},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8413},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8374},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8278},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8066},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8166},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8171},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8405},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8199},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8487},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8368},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8988},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8631},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8057},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7769},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7603},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7538},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7344},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7335},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7414},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7381},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7376},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7371},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7358},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7376},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7311},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7355},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7427},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.745},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7533},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7507},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7724},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7702},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7652},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7626},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7681},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7652},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.77},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7716},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7717},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7859},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7859},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7831},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7795},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7843},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7754},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7748},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7758},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7867},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7825},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.778},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8115},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8199},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8185},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8033},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8039},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7996},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.7909},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8072},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8064},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.823},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8213},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8255},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8228},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8373},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8393},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8414},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8472},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8332},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8422},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8266},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8394},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8345},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8402},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8463},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8573},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8529},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.853},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8345},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8432},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8348},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8431},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8641},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.862},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.863},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8641},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.855},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8578},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8634},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8601},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8577},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8635},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8617},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8689},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8777},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8749},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8751},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8774},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.88},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8808},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8868},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8765},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.887},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9039},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9033},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.91},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9039},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8911},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8972},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9025},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8988},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9083},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8918},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.9028},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011341,"lxr_nv_fc":0.8934}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}