window.pageData = {"fund":{"_id":3000000011757,"name":"博时产业优选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011757","tickerId":11757,"shortName":"博时产业优选混合C","currency":"CNY","inceptionDate":"2021-07-19T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":0,"status":"normal","setUpDate":"2021-07-19T16:00:00.000Z","setUpAssetScale":134769237.24,"setUpShares":134769237.24,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bscyyxlhpzhhxzqtzjj","fundCollection":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"_id":7000302145050,"name":"蔡滨","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"蔡滨：男，硕士。2001年起先后在上海振华职校、美国总统轮船（中国）有限公司、美国管理协会、平安证券工作。2009年加入博时基金管理有限公司。历任研究员、研究部资本品组组长、研究部副总经理兼资本品组组长、博时主题行业混合型证券投资基金（LOF）（2014年12月26日-2016年4月25日）、博时工业4.0主题股票型证券投资基金（2016年6月8日-2019年6月4日）的基金经理、权益投资成长组投资副总监、股票投资部副总经理（主持工作）、博时战略新兴产业混合型证券投资基金（2017年8月9日-2021年10月18日）、博时逆向投资混合型证券投资基金（2017年11月13日-2023年9月11日）、博时产业精选灵活配置混合型证券投资基金（2020年11月6日-2023年9月11日）、博时产业新趋势灵活配置混合型证券投资基金（2020年2月17日-2024年7月5日）的基金经理。现任权益投资三部投资总监兼博时产业新动力灵活配置混合型发起式证券投资基金（2015年1月26日—至今）、博时外延增长主题灵活配置混合型证券投资基金（2016年2月3日—至今）、博时荣享回报灵活配置定期开放混合型证券投资基金（2018年8月23日—至今）、博时产业慧选混合型证券投资基金（2021年3月23日—至今）、博时产业优选灵活配置混合型证券投资基金（2021年7月20日—至今）、博时研究精选一年持有期灵活配置混合型证券投资基金（2021年7月27日—至今）、博时优质鑫选一年持有期混合型证券投资基金（2024年11月27日—至今）的基金经理。","tickerId":302145050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801391180","exchange":"fm","cnInfoCode":"8801391180","lastUpdated":"2024-11-28T15:28:29.966Z","followedNum":2,"currency":"CNY","workingDate":"2014-12-25T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"cb","appointmentDate":"2021-07-19T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000011757,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0012,"f_ind_h_s_r":0.9987999999999999,"f_h_a":4098,"f_h_s_a":14082,"f_ind_h_s_r_c_1y":0.0030999999999999917,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ins_h_s_r_c_1y":-0.0031000000000000003,"f_ins_h_s_r_c_hy":0.00009999999999999983,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011757,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.7807611228225896,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.6492683992138022,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.7803173194274936,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.6539736992567181,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.2936794039894256,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.4814478463933575,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.2490885226775558,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.7269027716673999},"fp":{"stockId":3000000011757,"type":"fp","f_p_r_fys":-0.038793503480278324,"f_p_r_m1":-0.05939515030424114,"f_p_r_m3":-0.038793503480278324,"f_p_r_m6":-0.03377180707155503,"f_p_r_y1":0.30687697160883287,"f_cagr_p_r_fs":0.007484348713963751,"f_p_r_d1":-0.0038396928245739703,"f_p_r_y2":0.2742372047244097,"f_p_r_y3":0.25250937235457704,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000011757,"type":"ff","f_m_f":11862926,"f_m_f_r":0.012,"f_c_f":1977154,"f_c_f_r":0.002,"f_m_a_c_f":13840080,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011757,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0357,"f_nv_cr":-0.007094238328060443},"f_as":{"stockId":3000000011757,"type":"f_as","f_tas":37254668.095,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011756,"__csrcFundId":9281,"stockCode":"011756","shortName":"博时产业优选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11756,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:29.033Z","status":"normal","exchange":"jj","name":"博时产业优选灵活配置混合型证券投资基金","fundCollectionId":4000050050000,"followedNum":3,"currency":"CNY","inceptionDate":"2021-07-19T16:00:00.000Z","masterFundShortName":"博时产业优选混合","setUpDate":"2021-07-19T16:00:00.000Z","setUpAssetScale":3605965366.37,"setUpShares":3605965366.37,"pinyin":"bscyyxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockId":601899,"holdings":2801950,"marketCap":96583216,"netValueRatio":0.0841,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockId":300750,"holdings":251560,"marketCap":92387925,"netValueRatio":0.0804,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockId":1000000000001339,"holdings":10150000,"marketCap":61881860,"netValueRatio":0.0539,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.003127055854359906,"stock":{"stockCode":"01339","exchange":"hk","stockType":"company","tickerId":1339,"name":"中国人民保险集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockId":688002,"holdings":545918,"marketCap":55028534,"netValueRatio":0.0479,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockId":300433,"holdings":1602900,"marketCap":48519783,"netValueRatio":0.0422,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09283600341538922,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockId":1000000000002318,"holdings":766000,"marketCap":45075103,"netValueRatio":0.0392,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22678427101408083,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockId":603993,"holdings":2108400,"marketCap":42168000,"netValueRatio":0.0367,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockId":333,"holdings":501400,"marketCap":39184410,"netValueRatio":0.0341,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockId":600183,"holdings":501401,"marketCap":35805045,"netValueRatio":0.0312,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockId":601138,"holdings":546000,"marketCap":33879300,"netValueRatio":0.0295,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}}],"bondHoldings":[{"_id":"69723b0c1987889646e70b7b","date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockCode":"019766","stockName":"25国债01","holdings":92000,"marketCap":9302626,"netValueRatio":0.0081,"lastUpdated":"2026-01-22T14:58:20.751Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b0c1987889646e70b7c","date":"2025-12-30T16:00:00.000Z","fundId":3000000011756,"stockCode":"019785","stockName":"25国债13","holdings":86000,"marketCap":8651859,"netValueRatio":0.0075,"lastUpdated":"2026-01-22T14:58:20.753Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"蔡滨","d":"权益投资三部投资总监/基金经理","wy":18,"md":"蔡滨先生，硕士。2001年起先后在上海振华职校、美国总统轮船（中国）有限公司、美国管理协会、平安证券工作。2009年加入博时基金管理有限公司。历任研究员、研究部资本品组组长、研究部副总经理兼资本品组组长、博时主题行业混合型证券投资基金（LOF）(2014年12月26日-2016年4月25日)、博时工业4.0主题股票型证券投资基金(2016年6月8日-2019年6月4日)的基金经理、权益投资成长组投资副总监、股票投资部副总经理（主持工作）、博时战略新兴产业混合型证券投资基金(2017年8月9日-2021年10月18日)、博时逆向投资混合型证券投资基金(2017年11月13日-2023年9月11日)、博时产业精选灵活配置混合型证券投资基金(2020年11月6日-2023年9月11日)、博时产业新趋势灵活配置混合型证券投资基金(2020年2月17日-2024年7月5日)的基金经理。现任权益投资三部投资总监兼博时产业新动力灵活配置混合型发起式证券投资基金(2015年1月26日—至今)、博时外延增长主题灵活配置混合型证券投资基金(2016年2月3日—至今)、博时荣享回报灵活配置定期开放混合型证券投资基金(2018年8月23日—至今)、博时产业慧选混合型证券投资基金(2021年3月23日—至今)、博时产业优选灵活配置混合型证券投资基金(2021年7月20日—至今)、博时研究精选一年持有期灵活配置混合型证券投资基金(2021年7月27日—至今)、博时优质鑫选一年持有期混合型证券投资基金(2024年11月27日—至今)的基金经理。","ad":"2021-07-19T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0357},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0431},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0535},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0303},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.045},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0467},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0378},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.047},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0341},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0209},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0492},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0509},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0748},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0676},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0807},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.079},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0867},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1013},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1002},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0782},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0953},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0969},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0883},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1011},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1282},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1264},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.128},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1357},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1252},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1146},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1373},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1319},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1306},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1258},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1055},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1094},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1297},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1291},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1086},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.144},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1636},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1644},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1496},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1441},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.144},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.129},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1338},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.124},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1309},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1341},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1335},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1257},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1306},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1381},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1303},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1157},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1237},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1264},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.1063},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0775},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0769},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0689},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0809},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.07},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0691},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0632},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0578},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0436},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0363},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0431},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0197},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0345},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0464},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0389},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0409},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0403},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0503},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0401},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0272},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0187},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0242},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0261},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.012},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0078},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0063},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0006},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9874},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9911},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0283},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0337},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0274},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0419},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0498},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0722},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0457},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0421},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0538},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0615},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0703},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0439},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0393},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0578},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0627},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0923},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.101},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0844},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0854},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0594},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0326},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0347},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0425},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0185},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0082},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0403},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0433},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0171},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0565},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0611},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0992},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0719},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0535},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0279},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.046},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0352},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0193},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0243},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0089},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.004},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.013},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0006},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0065},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":1.0038},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9987},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9756},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9704},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9757},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9772},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9456},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.977},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9802},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9926},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9765},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.963},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9406},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9493},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9549},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9354},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9183},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9165},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9098},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9105},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.9086},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8978},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8949},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8765},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8697},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8666},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8707},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8718},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8685},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8625},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8522},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8597},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8733},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8793},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8753},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8711},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8728},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8654},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8628},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8569},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.852},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8468},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8397},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8406},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8393},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8388},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8361},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8326},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8388},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8315},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.835},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.835},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.826},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.828},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8262},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8249},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8276},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8301},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8164},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8052},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8005},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7996},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8078},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8088},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.81},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.809},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8099},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8085},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.801},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8023},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.798},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7994},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7977},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7946},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7915},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7955},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7949},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7944},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.799},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.803},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8076},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8091},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8025},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7973},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7968},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7971},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8055},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7983},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.801},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7893},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7924},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7882},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.785},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7754},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7738},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7738},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7772},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7774},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7793},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7743},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7742},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7639},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7622},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7607},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7658},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.766},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7633},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7526},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.735},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7283},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7258},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7925},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8095},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8076},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8122},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.82},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8265},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8252},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8279},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8324},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8228},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8393},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8462},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8457},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8384},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8388},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8198},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8281},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8302},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8302},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8334},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8339},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8214},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8119},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8084},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.809},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8325},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8345},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8243},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8336},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8356},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8228},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8251},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8153},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.82},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8214},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8138},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8212},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8143},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8139},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8119},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8042},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7938},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7972},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8024},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7921},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7973},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8053},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8002},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7936},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7874},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7832},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7936},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7707},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7751},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7793},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7781},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7783},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7714},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7727},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7765},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7925},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8023},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7969},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7991},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7978},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8025},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7928},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7919},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7967},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7976},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7968},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7958},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8042},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8204},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8147},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8125},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8081},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8068},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7969},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7996},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8011},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8011},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7947},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7864},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7949},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.783},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.787},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7883},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.809},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8094},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8087},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7978},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8037},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.814},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8274},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8261},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8314},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8308},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8382},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8273},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8311},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8153},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8061},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.802},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8049},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8103},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8196},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8199},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.818},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8253},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.825},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8216},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8175},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7995},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8072},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8074},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.829},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8134},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8304},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8164},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8729},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8435},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7964},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7774},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7586},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7534},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.732},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7311},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7281},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7232},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7192},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7198},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7212},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7236},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7228},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7324},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7374},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7398},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7477},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7469},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7545},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7501},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7513},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7538},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7555},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7537},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.752},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.753},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7535},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7595},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7556},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7522},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.747},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7514},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7492},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7479},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.748},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7481},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7461},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7448},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7569},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7654},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7696},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7546},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7625},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.764},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7583},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.768},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7716},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7885},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7951},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7991},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7963},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8073},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8053},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8037},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.807},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7986},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8066},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7955},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7998},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8001},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8014},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.805},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.81},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8025},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8026},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7929},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7996},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7969},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.7984},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8033},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8044},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8062},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8074},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8044},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8066},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8079},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8129},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8083},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8152},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.817},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8131},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8209},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8162},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8155},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8192},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8284},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8242},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8281},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8179},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8229},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8325},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8357},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8412},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8328},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8271},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8302},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8352},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8332},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8373},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8375},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8267},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8311},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8317},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8244},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8228},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8231},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8171},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.814},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8052},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8173},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8263},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8261},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8263},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8141},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8266},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8116},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8124},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.81},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8068},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000011757,"lxr_nv_fc":0.8086}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48018,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}