window.pageData = {"fund":{"_id":3000000013451,"name":"博时凤凰领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013451","tickerId":13451,"shortName":"博时凤凰领航混合C","currency":"CNY","inceptionDate":"2021-09-21T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":0,"status":"normal","setUpDate":"2021-09-21T16:00:00.000Z","setUpAssetScale":3233666844.37,"setUpShares":3233666844.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsfhlhhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"李喆","stockType":"fund_manager","stockCode":"db20774624","exchange":"fm","tickerId":1226204340}],"hotMetrics":{"fss":{"stockId":3000000013451,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.061500000000000006,"f_ind_h_s_r":0.9384999999999999,"f_h_a":11696,"f_h_s_a":100440,"f_ind_h_s_r_c_1y":-0.009100000000000108,"f_ind_h_s_r_c_hy":-0.010200000000000209,"f_ins_h_s_r_c_1y":0.009100000000000004,"f_ins_h_s_r_c_hy":0.010200000000000008,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013451,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.355028927458834,"f_p_r_m1_ssc":9229,"f_p_r_m1_ssrp":0.38209796272214996,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.3237646543223403,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.31666099580356133,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.3405275779376499,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.4365377150989779,"f_p_r_y3_ssc":6940,"f_p_r_y3_ssrp":0.3667675457558726,"f_cagr_p_r_fs_ssc":9164,"f_cagr_p_r_fs_ssrp":0.8466659391029139},"fp":{"stockId":3000000013451,"type":"fp","f_p_r_fys":0.11612605333025572,"f_p_r_m1":0.036778897705340485,"f_p_r_m3":0.05926818580192861,"f_p_r_m6":0.17541940189642702,"f_p_r_y1":0.43606119114807806,"f_cagr_p_r_fs":-0.00720404047665546,"f_p_r_d1":-0.004919876300253145,"f_p_r_y2":0.38187794769186967,"f_p_r_y3":0.334207258175798,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000013451,"type":"ff","f_m_f":13182591,"f_m_f_r":0.012,"f_c_f":2197098,"f_c_f_r":0.002,"f_m_a_c_f":15379689,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013451,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":0.9669,"f_nv_cr":-0.009222256378727312},"f_as":{"stockId":3000000013451,"type":"f_as","f_tas":855470967.0108,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013450,"__csrcFundId":9960,"stockCode":"013450","shortName":"博时凤凰领航混合(013450)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13450,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:47:09.175Z","status":"normal","exchange":"jj","name":"博时凤凰领航混合型证券投资基金","fundCollectionId":4000050050000,"inceptionDate":"2021-09-21T16:00:00.000Z","followedNum":2,"masterFundShortName":"博时凤凰领航混合","setUpDate":"2021-09-21T16:00:00.000Z","setUpAssetScale":2760441428.63,"setUpShares":2760441428.63,"pinyin":"bsfhlhhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013450,"stockId":2142,"holdings":3083430,"marketCap":93890443,"netValueRatio":0.0565,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013450,"stockId":2602,"holdings":4602920,"marketCap":73462603,"netValueRatio":0.0442,"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":3000000013450,"stockId":1000000000009988,"holdings":637300,"marketCap":66961780,"netValueRatio":0.0403,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013450,"stockId":300502,"holdings":149320,"marketCap":66124868,"netValueRatio":0.0398,"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":3000000013450,"stockId":2353,"holdings":540100,"marketCap":52281680,"netValueRatio":0.0315,"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":3000000013450,"stockId":600926,"holdings":3029654,"marketCap":50746704,"netValueRatio":0.0305,"quarterlyChange":0.09620418848167533,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013450,"stockId":300308,"holdings":88000,"marketCap":50108080,"netValueRatio":0.0301,"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":3000000013450,"stockId":2001,"holdings":1396520,"marketCap":48249766,"netValueRatio":0.029,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013450,"stockId":338,"holdings":1977300,"marketCap":47929752,"netValueRatio":0.0288,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013450,"stockId":300666,"holdings":307700,"marketCap":42837994,"netValueRatio":0.0258,"quarterlyChange":0.5132608695652179,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}}]},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9669},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9759},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9863},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":1.001},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9859},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9852},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9701},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9755},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9654},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9524},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.949},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9352},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9357},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9347},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9423},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9473},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9358},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9329},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9326},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9278},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9037},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9096},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9009},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9044},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.889},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8905},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8544},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8506},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8493},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8583},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8366},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8455},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8474},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8419},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8541},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8378},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8239},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8467},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.848},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8675},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8588},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8745},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8826},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.891},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9015},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.903},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8819},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9048},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9013},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8895},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.907},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.935},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9311},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9319},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9289},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9239},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9128},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9267},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9207},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9194},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9182},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8994},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8989},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.909},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9084},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8858},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9126},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9084},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9154},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9114},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9048},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9204},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9186},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9145},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9048},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9071},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.9022},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.901},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8933},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8905},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8912},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8882},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8826},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8881},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8871},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8808},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8663},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8736},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.865},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8658},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8667},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8601},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8583},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8592},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8493},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8388},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.842},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8237},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8325},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8447},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8384},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.85},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8419},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8411},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8321},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8276},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8232},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8259},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8332},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8223},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8169},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.82},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8105},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.797},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7972},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8226},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8266},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8226},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8293},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8365},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8532},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.843},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8422},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8494},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8553},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8646},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8474},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8489},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8633},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8624},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8712},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8891},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8768},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8815},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8706},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8537},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8549},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8548},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8363},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.829},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8513},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8552},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8414},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8659},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.879},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8988},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8956},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8976},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8825},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8981},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8915},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8828},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8846},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8755},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.889},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.888},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8732},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8642},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.86},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8586},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8398},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8316},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8298},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8294},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7996},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8336},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8312},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8432},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8276},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8177},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7999},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8039},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.8094},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7946},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7856},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7865},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7817},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7845},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7702},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7588},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7667},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7504},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7457},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7418},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7425},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7426},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7376},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7303},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7236},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7254},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7331},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7384},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7314},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7279},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7208},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7164},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7157},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7146},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7108},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7113},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7041},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7029},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6949},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6907},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6927},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6963},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6954},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6889},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6918},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6902},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6847},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6874},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6872},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6807},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.685},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6895},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6795},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6698},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6704},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6728},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6788},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6773},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6771},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6747},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6809},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6793},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6747},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6773},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6764},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6804},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6792},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6723},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6695},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6735},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6704},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6691},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6711},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6744},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6749},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.679},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6754},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6694},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6733},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6728},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6769},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6727},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6746},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6668},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6667},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6648},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6638},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6552},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6536},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6501},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6517},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.65},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6507},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6424},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6422},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6329},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6323},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6327},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6405},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6401},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6354},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6306},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6166},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6121},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6203},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6716},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6914},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6863},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6852},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6925},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6969},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6918},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.69},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6978},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6931},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7085},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7125},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7105},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7054},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7045},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6893},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7017},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7032},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7079},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7114},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7117},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7046},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6992},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.695},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6971},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7171},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7199},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7124},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7184},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.721},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7096},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7073},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6966},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6988},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6948},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6915},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7022},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6971},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6992},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6999},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6947},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6836},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6857},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6881},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6792},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6846},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6856},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6776},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6741},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6666},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6666},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6671},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6476},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6525},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6578},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6567},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6511},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6385},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.638},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6467},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6603},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6697},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6681},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6705},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6673},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6699},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.661},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6619},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6623},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6587},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6553},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6584},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6663},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6782},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6732},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6747},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6712},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6704},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.664},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6622},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6677},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6699},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6643},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6538},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6586},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6451},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6494},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6505},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6696},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6702},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6682},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6542},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6616},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6772},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6889},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.688},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6937},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6885},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6912},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6873},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6885},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6777},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6674},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6717},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6758},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6772},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6783},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6815},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6755},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6798},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6812},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6743},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.676},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6566},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6571},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6617},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6792},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6687},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6849},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6818},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7163},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6946},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6513},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6367},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6223},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.62},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6063},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6073},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6087},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6085},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6045},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.606},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6082},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6043},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6039},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.608},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6144},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6157},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6181},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6152},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6219},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6168},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6118},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.612},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6162},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6172},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6152},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6162},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6161},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6177},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.616},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6156},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6153},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6185},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6161},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6167},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6191},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6172},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6148},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6116},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6227},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.63},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6327},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6187},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6233},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6225},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6176},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6235},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6287},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6435},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6462},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6491},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6478},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6561},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6609},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6633},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6644},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.659},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6619},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6518},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6556},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6544},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6557},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6628},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6712},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6662},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6663},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6607},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6699},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6672},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6689},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6752},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6758},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6791},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6837},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6756},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.678},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6754},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6773},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6739},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6761},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6786},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6796},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6884},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6826},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6823},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6849},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6864},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6865},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6911},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6847},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6874},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6918},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.6977},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013451,"lxr_nv_fc":0.7}],"indexCandlestickList":[{"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},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48484,"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"}}