window.pageData = {"fund":{"_id":3000000013465,"stockCode":"013465","shortName":"博时智选量化多因子股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13465,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"博时智选量化多因子股票型证券投资基金","fundCollectionId":4000050050000,"followedNum":23,"inceptionDate":"2021-11-01T16:00:00.000Z","masterFundShortName":"博时智选量化多因子股票","setUpDate":"2021-11-01T16:00:00.000Z","setUpAssetScale":30217799.02,"setUpShares":30217799.02,"pinyin":"bszxlhdyzgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"刘钊","stockType":"fund_manager","stockCode":"8801370587","exchange":"fm","tickerId":1226120090}],"hotMetrics":{"fss":{"stockId":3000000013465,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.423,"f_ins_h_s_r_c_hy":0.06070000000000003,"f_ins_h_s_r_c_1y":0.0030999999999999917,"f_ind_h_s_r":0.5770000000000001,"f_ind_h_s_r_c_hy":-0.060699999999999976,"f_ind_h_s_r_c_1y":-0.0030999999999998806,"f_h_a":19101,"f_h_s_a":10983,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013465,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.4440251572327044,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.11904761904761904,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.7106716550864065,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.580986580986581,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.38159346722577797,"f_p_r_y2_ssc":3471,"f_p_r_y2_ssrp":0.17031700288184437,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.07062543921293044,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.38145922746781113},"fp":{"stockId":3000000013465,"type":"fp","f_p_r_fys":0.07122152795498171,"f_p_r_m1":0.13776699934707537,"f_p_r_m3":-0.04296397630849935,"f_p_r_m6":0.040095760050728124,"f_p_r_y1":0.4410151017782846,"f_cagr_p_r_fs":0.12240031315112399,"f_p_r_d1":0,"f_p_r_y2":0.9677104330949253,"f_p_r_y3":0.7705238226401114,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000013465,"type":"ff","f_m_f":1480580,"f_m_f_r":0.012,"f_c_f":246763,"f_c_f_r":0.002,"f_m_a_c_f":1727343,"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":3000000013465,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.2198,"f_nv_cr":0.011023622047244164},"f_as":{"stockId":3000000013465,"type":"f_as","f_tas":776698081.8222001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013466,"name":"博时智选量化多因子股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013466","tickerId":13466,"shortName":"博时智选量化多因子股票C","currency":"CNY","__csrcFundId":10178,"lastUpdated":"2025-01-04T00:32:12.973Z","inceptionDate":"2021-11-01T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":16,"status":"normal","setUpDate":"2021-11-01T16:00:00.000Z","setUpAssetScale":443311509.32,"setUpShares":443311509.32,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszxlhdyzgpxzqtzjj","memoNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockId":688018,"holdings":1449911,"marketCap":213078920,"netValueRatio":0.0917,"quarterlyChange":-0.13552941176470612,"stock":{"stockCode":"688018","exchange":"sh","stockType":"company","tickerId":688018,"name":"乐鑫科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockId":688008,"holdings":1531307,"marketCap":191842140,"netValueRatio":0.0825,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockId":688279,"holdings":1149912,"marketCap":175143096,"netValueRatio":0.0754,"quarterlyChange":-0.25151113076809706,"stock":{"name":"峰岹科技","exchange":"sh","stockType":"company","stockCode":"688279","tickerId":688279}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockId":300750,"holdings":365820,"marketCap":146949894,"netValueRatio":0.0632,"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":3000000013465,"stockId":301606,"holdings":1776953,"marketCap":120281948,"netValueRatio":0.0518,"quarterlyChange":0.15236636023152905,"stock":{"name":"绿联科技","exchange":"sz","stockType":"company","stockCode":"301606","tickerId":301606}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockId":2847,"holdings":1860318,"marketCap":110447079,"netValueRatio":0.0475,"quarterlyChange":-0.1308739569609133,"stock":{"stockCode":"002847","exchange":"sz","stockType":"company","tickerId":2847,"name":"盐津铺子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockId":688403,"holdings":5617027,"marketCap":80211145,"netValueRatio":0.0345,"quarterlyChange":-0.12820512820512864,"stock":{"name":"汇成股份","exchange":"sh","stockType":"company","stockCode":"688403","tickerId":688403}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockId":2027,"holdings":11125425,"marketCap":72871533,"netValueRatio":0.0314,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockId":300274,"holdings":375500,"marketCap":56610380,"netValueRatio":0.0244,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockId":301656,"holdings":2559171,"marketCap":54228833,"netValueRatio":0.0233,"quarterlyChange":-0.19856278366111924,"stock":{"name":"联合动力","exchange":"sz","stockType":"company","stockCode":"301656","tickerId":301656}}],"bondHoldings":[{"_id":"69e8fa951398d79843002533","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockCode":"019792","stockName":"25国债19","holdings":243000,"marketCap":24483508,"netValueRatio":0.0105,"lastUpdated":"2026-04-22T16:43:01.788Z"},{"_id":"69e8fa951398d79843002534","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockCode":"019785","stockName":"25国债13","holdings":168000,"marketCap":16959761,"netValueRatio":0.0073,"lastUpdated":"2026-04-22T16:43:01.792Z"},{"_id":"69e8fa951398d79843002535","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockCode":"019773","stockName":"25国债08","holdings":148000,"marketCap":14996462,"netValueRatio":0.0065,"lastUpdated":"2026-04-22T16:43:01.795Z"},{"_id":"69e8fa951398d79843002536","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013465,"stockCode":"102317","stockName":"国债2519","holdings":101000,"marketCap":10176272,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:43:01.799Z"}],"lastFsMetrics":{"latestTurnoverRate":3.6679403249064713,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2198},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2065},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2176},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1931},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1821},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1677},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1678},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1419},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1569},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1375},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1313},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1039},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1023},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0458},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0402},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0496},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0723},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0537},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0728},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0833},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0723},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0904},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0721},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0575},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1029},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1222},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1532},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1395},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1648},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.16},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.172},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1875},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1916},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.162},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1652},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1593},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1448},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1592},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2149},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2426},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2427},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2435},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2353},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2387},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.248},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2234},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2341},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2276},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1955},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1956},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2113},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2186},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1967},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2487},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.248},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2769},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2681},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2462},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2746},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2679},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2708},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2482},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.25},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2497},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2266},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2173},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2101},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2426},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2117},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1944},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1927},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1862},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1705},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1387},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.141},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1336},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1369},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1402},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1351},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1276},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1216},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1114},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1065},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1223},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0942},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1098},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1307},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1132},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1291},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1249},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1299},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1201},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1171},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1138},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1251},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1342},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1197},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1109},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1118},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1025},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0835},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0712},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0994},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1089},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1163},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1241},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1293},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1457},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1315},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1386},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1484},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1507},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1613},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1487},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1467},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1675},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1681},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1849},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2025},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1829},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1904},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1728},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1429},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1391},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1475},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1279},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1194},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1534},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1661},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.151},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1767},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.186},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2291},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.2201},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1935},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1704},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.192},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1868},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1577},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1605},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1436},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1529},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1553},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1379},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1295},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1266},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1244},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0928},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0863},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1001},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0884},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0501},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0877},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0969},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1257},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1202},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.1173},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0862},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0733},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0788},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0645},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.04},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0435},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0266},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0215},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":1.0007},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9756},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9845},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9688},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.959},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9464},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9545},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9554},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9434},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.939},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9254},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9334},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9451},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9501},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9356},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9321},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9238},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9206},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9233},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9201},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9155},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9154},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9073},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9064},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9038},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.902},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8959},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8945},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8976},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8839},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8849},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.89},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8857},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8965},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8951},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8833},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8802},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8878},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8744},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8583},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8596},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8676},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8724},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8691},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8712},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8683},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8773},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8773},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8702},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8822},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8796},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8777},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8653},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8599},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8531},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.864},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8553},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8517},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8601},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8567},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8657},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8707},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8784},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8742},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8746},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8712},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8827},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8809},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8828},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8732},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8842},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8825},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8848},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8647},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8511},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8453},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8508},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8465},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8526},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8387},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8438},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8301},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8276},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8255},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8351},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8372},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8303},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.816},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7982},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7837},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7878},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8759},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8869},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8859},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.884},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8863},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8942},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8927},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8904},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8985},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.899},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9154},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9168},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9246},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9164},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9131},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8957},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9086},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9066},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9066},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9028},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9066},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8918},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8871},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8776},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8811},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9094},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.9095},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8971},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8953},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8894},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8554},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8534},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8382},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.855},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8438},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8422},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8563},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8491},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8514},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8461},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8393},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8201},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8162},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8335},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8208},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8248},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8203},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.802},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7977},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7893},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8019},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8043},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7831},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7907},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7931},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7937},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7821},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7549},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.756},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7712},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.791},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8106},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8102},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8197},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8013},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8057},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7913},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.8098},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7899},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7789},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7643},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7728},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7781},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7859},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7777},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7605},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.755},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7586},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7556},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7504},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7536},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7562},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7445},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7276},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7282},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7097},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7156},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7157},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.742},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7444},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7381},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7162},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7318},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7506},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7733},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7728},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7875},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7616},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7608},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7494},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7503},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7266},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.706},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7242},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7216},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7277},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7367},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.735},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7275},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7323},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7349},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7291},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7236},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6886},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.688},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6901},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.705},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6845},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7095},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7147},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.7601},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6967},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6294},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5992},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5767},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.575},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5559},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5585},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5608},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5565},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5544},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5597},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5643},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5625},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5598},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5613},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5701},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5657},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5677},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5631},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5741},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5644},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5548},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5517},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.56},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.56},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5607},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5665},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5654},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5731},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5739},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5743},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5709},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5778},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5743},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5763},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5782},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5805},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5808},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5709},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5888},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6012},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.601},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5811},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5814},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5872},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5784},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5844},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5945},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6132},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.615},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6123},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6101},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6201},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6175},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6217},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6236},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6077},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6059},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5878},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5964},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5934},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.5988},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6064},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6126},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.61},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6101},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6064},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6168},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6085},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6131},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6259},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6256},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6346},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.643},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6361},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6361},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.645},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6382},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6321},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.627},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.63},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6401},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6451},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6445},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6339},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6287},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6268},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6283},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6329},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6248},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6347},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6451},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6437},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6505},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6483},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6408},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6423},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6457},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6414},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6473},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6562},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6513},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6626},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6604},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6451},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013465,"lxr_nv_fc":0.6484}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48237,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}