window.pageData = {"fund":{"_id":3000000011874,"stockCode":"011874","shortName":"博时先进制造混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11874,"masterFundFlag":1,"status":"normal","name":"博时先进制造混合型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"inceptionDate":"2021-05-18T16:00:00.000Z","currency":"CNY","masterFundShortName":"博时先进制造混合","setUpDate":"2021-05-18T16:00:00.000Z","setUpAssetScale":26333452.77,"setUpShares":26333452.77,"pinyin":"bsxjzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"郭永升","stockType":"fund_manager","stockCode":"j101020226","exchange":"fm","tickerId":72519258740}],"hotMetrics":{"fss":{"stockId":3000000011874,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.48,"f_ins_h_s_r_c_hy":0.01469999999999999,"f_ins_h_s_r_c_1y":0.03450000000000003,"f_ind_h_s_r":0.52,"f_ind_h_s_r_c_hy":-0.014699999999999935,"f_ind_h_s_r_c_1y":-0.034499999999999975,"f_h_a":590,"f_h_s_a":35836,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011874,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.22107254116599911,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.3634886240520043,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.21956831379423689,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.23375297720313032,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.24910136592379584,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.34005950071142155,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.2637948422417519,"f_cagr_p_r_fs_ssc":9174,"f_cagr_p_r_fs_ssrp":0.6938842254442386,"f_p_r_y5_ssc":4347,"f_p_r_y5_ssrp":0.4763000460193281},"fp":{"stockId":3000000011874,"type":"fp","f_p_r_fys":0.20152332592827626,"f_p_r_m1":0.04287944174088687,"f_p_r_m3":0.12555742741056397,"f_p_r_m6":0.24826904055390675,"f_p_r_y1":0.5687845303867398,"f_cagr_p_r_fs":0.025794515799823614,"f_p_r_d1":-0.0017058128854479104,"f_p_r_y2":0.5268181207151492,"f_p_r_y3":0.4723878662172656,"last_data_date":"2026-05-18T16:00:00.000Z","f_p_r_y5":0.1357999999999997},"ff":{"stockId":3000000011874,"type":"ff","f_m_f":186075,"f_m_f_r":0.012,"f_c_f":31012,"f_c_f_r":0.002,"f_m_a_c_f":217087,"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":3000000011874,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.1358,"f_nv_cr":-0.0041209995615959505},"f_as":{"stockId":3000000011874,"type":"f_as","f_tas":8530985.3036,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011875,"name":"博时先进制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011875","tickerId":11875,"shortName":"博时先进制造混合C","__csrcFundId":9028,"lastUpdated":"2025-01-04T00:32:09.545Z","inceptionDate":"2021-05-18T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-05-18T16:00:00.000Z","setUpAssetScale":236766850.82,"setUpShares":236766850.82,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsxjzzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011874,"stockId":603268,"holdings":12800,"marketCap":1436160,"netValueRatio":0.0779,"quarterlyChange":0.3456464379947224,"stock":{"stockCode":"603268","exchange":"sh","stockType":"company","tickerId":603268,"name":"松发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011874,"stockId":300308,"holdings":2200,"marketCap":1252702,"netValueRatio":0.0679,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011874,"stockId":300750,"holdings":3100,"marketCap":1245270,"netValueRatio":0.0675,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011874,"stockId":601886,"holdings":143900,"marketCap":1244735,"netValueRatio":0.0675,"quarterlyChange":0.0600490196078427,"stock":{"stockCode":"601886","exchange":"sh","stockType":"company","tickerId":601886,"name":"江河集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011874,"stockId":300502,"holdings":2600,"marketCap":1151384,"netValueRatio":0.0624,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011874,"stockId":2602,"holdings":55200,"marketCap":880992,"netValueRatio":0.0478,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011874,"stockId":1000000000002155,"holdings":108000,"marketCap":629366,"netValueRatio":0.0341,"quarterlyChange":-0.2841648590021695,"stock":{"stockType":"company","exchange":"hk","stockCode":"02155","tickerId":2155,"name":"森松国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011874,"stockId":2353,"holdings":6500,"marketCap":629200,"netValueRatio":0.0341,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011874,"stockId":1000000000000700,"holdings":1300,"marketCap":555552,"netValueRatio":0.0301,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011874,"stockId":2759,"holdings":15400,"marketCap":531300,"netValueRatio":0.0288,"quarterlyChange":-0.25694594012491967,"stock":{"stockCode":"002759","exchange":"sz","stockType":"company","tickerId":2759,"name":"天际股份"}}],"lastFsMetrics":{"latestTurnoverRate":4.603880878595654,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1358},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1405},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1515},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1561},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1748},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.158},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1561},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1442},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1491},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1348},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1129},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1117},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0967},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1058},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.109},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1214},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1273},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.1132},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0988},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0891},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0699},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0374},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0375},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0284},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0341},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0136},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0211},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9783},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9758},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9824},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9837},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9518},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9687},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9692},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9629},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9735},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9584},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9533},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9791},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9794},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0152},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0032},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0202},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0189},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.026},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0349},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0314},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0042},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0206},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0197},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0013},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.013},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0385},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0389},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0401},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0366},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0211},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0091},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0209},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0084},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0077},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.002},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9889},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9862},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0017},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0108},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9914},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0108},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0087},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0177},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0197},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0194},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0278},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0168},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0137},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9963},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0154},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0063},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":1.0052},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9954},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9948},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9937},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9895},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9845},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9873},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9818},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9725},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9453},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9514},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9521},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9474},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9472},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9433},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9375},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9315},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.915},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8989},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9115},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9006},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9097},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.925},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9181},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.931},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9203},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.924},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9192},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9145},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9056},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9089},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9173},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8997},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8901},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8941},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.89},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8749},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8707},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9027},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9099},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9085},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9199},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9342},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.944},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9282},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9263},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9268},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.93},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9361},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9215},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9181},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9216},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9167},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9295},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.933},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9258},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.936},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9236},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.907},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9047},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9085},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8901},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8789},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.912},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9132},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8944},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9117},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9235},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9449},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9417},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9349},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9235},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9337},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.925},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9145},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9113},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9017},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9068},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.9158},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8993},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8919},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8851},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8827},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8712},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8679},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8662},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8623},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8337},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8561},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8627},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8717},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8648},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8532},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8408},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8548},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.856},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8457},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8348},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8338},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8235},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8247},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8168},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8094},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.816},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8021},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7973},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7942},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7971},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7938},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7888},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7814},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7675},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7699},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7776},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7909},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7826},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7818},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7778},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7752},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.774},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7661},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7614},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7615},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7521},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7522},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7512},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7462},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7459},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7483},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7462},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7405},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7443},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7433},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7366},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7404},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7396},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7349},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7317},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7399},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7313},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7201},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7181},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.72},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7282},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7263},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7287},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.726},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7311},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7328},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7254},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7303},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7302},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7343},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7319},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7267},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7217},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7267},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7185},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7145},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7217},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7293},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7338},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7344},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7275},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.724},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7251},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7228},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7285},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7266},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7297},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7176},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7209},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7114},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.708},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.699},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6973},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6944},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6987},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6972},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.698},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6863},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.687},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.674},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6721},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6728},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6805},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6838},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6819},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6714},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6572},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6488},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6519},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7106},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7268},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7233},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.725},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7318},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7366},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7353},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7339},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7423},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7365},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7563},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7571},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.757},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7507},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7521},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7393},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7537},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7582},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7608},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7621},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7615},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7538},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7424},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.74},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7411},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7703},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7789},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7728},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7766},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7816},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7617},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7613},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7433},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7503},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7412},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7381},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7549},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.745},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.745},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7443},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7384},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7261},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7293},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7402},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7277},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7392},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7426},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7334},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7229},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7151},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7182},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7216},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6993},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7043},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7107},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7103},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7037},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6882},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6885},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6985},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7134},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7233},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7213},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7246},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7209},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7251},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7172},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7218},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7209},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7165},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7127},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7134},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7198},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7288},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7243},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7227},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7187},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.718},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7131},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7149},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7228},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7244},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7169},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.707},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7127},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7017},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7083},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7075},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7294},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.73},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7277},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7141},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7232},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7438},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.765},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7609},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7692},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7577},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.757},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7594},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7634},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7457},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7342},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7453},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.74},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7409},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7526},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7551},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7434},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.752},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7539},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7497},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7442},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.715},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7173},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7266},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7436},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.73},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7529},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7505},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.8089},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7525},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6975},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6778},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6645},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6605},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6462},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6476},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.649},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6505},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6485},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6486},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6498},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6434},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.641},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6446},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6502},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6508},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6554},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6533},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6616},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6558},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6559},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6559},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6594},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6598},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6588},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.658},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6571},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6618},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6597},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6576},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6575},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6625},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6579},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6585},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6591},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6609},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6602},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6565},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6716},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6805},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6819},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6744},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.68},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6805},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.677},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6876},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.6891},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7038},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7055},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7109},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.71},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7245},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.721},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7211},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7252},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7202},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7228},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7098},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.711},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7075},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7069},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7126},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.719},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7148},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7148},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.706},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7146},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7095},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7161},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7226},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7248},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7263},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7294},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7224},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7223},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7203},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7211},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7171},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7227},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7272},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7218},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.731},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7253},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7255},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7279},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7336},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7306},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7362},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7279},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7318},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7383},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011874,"lxr_nv_fc":0.7445}],"indexCandlestickList":[{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48493,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}