window.pageData = {"fund":{"_id":3000000014382,"name":"博时国企改革主题股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014382","tickerId":14382,"shortName":"博时国企改革主题股票C","currency":"CNY","inceptionDate":"2021-11-29T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsgqggztgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"陈曦","stockType":"fund_manager","stockCode":"db20774625","exchange":"fm","tickerId":324205190}],"hotMetrics":{"fss":{"stockId":3000000014382,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":121,"f_h_s_a":8665,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014382,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.38382749326145554,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.26302128395916247,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.3121120766093279,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.35903250188964475,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.3716084219665726,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.64412100456621,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.6324248777078966,"f_cagr_p_r_fs_ssc":5848,"f_cagr_p_r_fs_ssrp":0.9016589704121771},"fp":{"stockId":3000000014382,"type":"fp","f_p_r_fys":0.09706937059478182,"f_p_r_m1":0.10006199628022272,"f_p_r_m3":0.03997186730746716,"f_p_r_m6":0.10265970668655267,"f_p_r_y1":0.4664462809917358,"f_cagr_p_r_fs":-0.03365100222985906,"f_p_r_d1":-0.001832061068702373,"f_p_r_y2":0.354503816793893,"f_p_r_y3":0.22541436464088416,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000014382,"type":"ff","f_m_f":1182864,"f_m_f_r":0.012,"f_c_f":197144,"f_c_f_r":0.002,"f_m_a_c_f":1380008,"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":3000000014382,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.8872,"f_nv_cr":0.0007896221094190192},"f_as":{"stockId":3000000014382,"type":"f_as","f_tas":3337849.9137,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001277,"stockCode":"001277","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-03T16:00:00.000Z","setUpScale":3217410000,"market":"a","tickerId":1277,"custody":"中国工商银行股份有限公司","name":"博时国企改革主题股票型证券投资基金","shortName":"博时国企改革主题股票(001277)","fundSecondLevel":"company","__csrcFundId":3941,"fundStatus":"normal","lastUpdated":"2026-04-30T17:54:43.499Z","masterFundFlag":1,"inceptionDate":"2015-05-19T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时国企改革主题股票","pinyin":"bsgqggztgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001277,"stockId":338,"holdings":562900,"marketCap":13644696,"netValueRatio":0.0662,"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":3000000001277,"stockId":300750,"holdings":31600,"marketCap":12693720,"netValueRatio":0.0616,"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":3000000001277,"stockId":601318,"holdings":145300,"marketCap":8250134,"netValueRatio":0.04,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001277,"stockId":601899,"holdings":245500,"marketCap":8032760,"netValueRatio":0.039,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001277,"stockId":600482,"holdings":242300,"marketCap":7591259,"netValueRatio":0.0368,"quarterlyChange":0.5135265700483089,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001277,"stockId":600875,"holdings":205700,"marketCap":7209785,"netValueRatio":0.035,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001277,"stockId":600309,"holdings":86100,"marketCap":6840645,"netValueRatio":0.0332,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001277,"stockId":2415,"holdings":201000,"marketCap":6114420,"netValueRatio":0.0297,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001277,"stockId":600418,"holdings":130000,"marketCap":6006000,"netValueRatio":0.0291,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001277,"stockId":601601,"holdings":159100,"marketCap":5901019,"netValueRatio":0.0286,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8872},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8865},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8705},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8704},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8714},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8735},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8694},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8651},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8627},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8598},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8674},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8528},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8584},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8548},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8532},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8385},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8387},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8077},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.806},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8116},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8162},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7963},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8065},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8048},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7985},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8137},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8016},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7864},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8089},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8183},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8444},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8376},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8437},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8516},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8612},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8687},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8673},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8581},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8738},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8686},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8571},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8693},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8813},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.876},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8758},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8775},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8718},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8587},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8799},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8723},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8675},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.862},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8459},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8494},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8552},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8422},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8266},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8531},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8664},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8604},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8524},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8511},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8439},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8463},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.847},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8388},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8419},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8357},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8413},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8384},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8422},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8402},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8398},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.835},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8426},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8456},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.829},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8087},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8097},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8065},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8139},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8069},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8045},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7979},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7951},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7854},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7818},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7877},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7704},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7798},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7817},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7731},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7792},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7769},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7838},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7755},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7658},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7627},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7655},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7719},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7628},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7601},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7589},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7574},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7493},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7505},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7726},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.78},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7738},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7836},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7917},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8031},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7896},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7867},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7942},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.794},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.798},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7839},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7829},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7925},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7925},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8046},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8095},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7952},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7991},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7867},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7768},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.778},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7823},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7708},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7678},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7874},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7927},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7785},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7915},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7953},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.8046},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7916},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7853},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7639},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7731},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7702},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7641},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7682},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.76},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7589},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.768},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7583},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7574},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7569},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.764},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7423},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7407},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7434},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7477},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7278},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7502},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7591},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7744},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7654},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7548},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7379},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7501},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7554},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7368},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7192},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7203},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7147},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7158},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7094},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6965},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.701},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6866},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6849},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6807},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6829},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6855},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6814},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6797},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6755},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6806},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6913},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6985},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6928},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6831},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6851},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.679},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.679},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6737},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.664},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6608},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6528},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.655},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6521},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6542},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.651},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6493},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6487},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6416},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6432},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6406},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6374},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6397},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6374},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6349},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6355},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6376},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6271},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6217},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6192},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6209},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6271},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6243},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6265},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6235},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.626},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6236},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6179},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6206},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6186},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6186},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6187},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6166},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6117},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6133},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6115},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6113},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6164},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6192},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6246},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6257},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6199},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6171},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6162},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6153},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6222},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6205},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6206},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6142},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.617},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6152},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6113},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.605},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6059},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.605},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6067},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6048},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6055},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6025},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6033},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.5962},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.5956},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.5961},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.5987},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6018},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.5976},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.594},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.5782},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.5722},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.5739},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6242},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6379},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6383},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6392},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6436},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6464},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6463},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6476},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6487},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6463},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6546},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6555},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6572},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6529},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6546},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.643},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6504},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6528},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6538},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.655},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6552},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6475},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6436},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6411},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6386},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6553},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6601},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6553},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6596},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6636},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6545},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6568},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6496},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6562},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6588},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6547},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6608},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6548},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6549},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6573},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6481},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6423},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6522},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6543},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6468},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6516},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6554},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6514},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6458},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6422},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6402},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6493},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6285},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6345},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6402},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.641},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6409},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6298},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6284},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6373},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6564},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6639},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6601},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6616},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6596},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6658},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6568},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6611},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6629},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6621},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6609},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6622},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6686},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6799},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6752},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6711},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6704},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6716},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6668},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6686},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6762},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6759},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6681},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6575},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6643},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6489},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6543},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6545},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.678},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6791},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6769},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6665},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6731},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.69},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7076},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7028},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7145},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7084},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7124},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7059},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.7053},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6893},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.679},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6831},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6808},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.684},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.692},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.694},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.684},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.693},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.691},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.688},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.683},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.66},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.663},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.67},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.686},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.673},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.692},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.685},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.732},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.697},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.646},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.625},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.61},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.605},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.585},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.583},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.585},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.583},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.578},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.579},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.581},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.577},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.576},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.583},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.588},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.591},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.596},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.591},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.592},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.591},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.592},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.595},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.596},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.596},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.596},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.596},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.604},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.602},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.6},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.597},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.604},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.601},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.601},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.601},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.603},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.601},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.597},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.612},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.621},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.623},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.609},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.614},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.616},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.61},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.618},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.621},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.636},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.64},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.642},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.637},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.648},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.647},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.646},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.651},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.645},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.652},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.64},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.642},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.639},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.64},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.645},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.653},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.644},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.644},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.633},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.64},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.636},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.641},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.651},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.651},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.652},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.653},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.648},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.648},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.646},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.649},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.642},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.647},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.647},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.643},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.652},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.647},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.649},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.65},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.657},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.653},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.657},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.647},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.65},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.659},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.662},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.668},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.659},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.656},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.658},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.664},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.668},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.669},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.667},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.659},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.662},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014382,"lxr_nv_fc":0.66}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48273,"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"}}