window.pageData = {"fund":{"_id":3000000014913,"stockCode":"014913","shortName":"博时研究回报混合A","masterFundShortName":"博时研究回报混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14913,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"博时研究回报混合型证券投资基金","fundCollectionId":4000050050000,"inceptionDate":"2022-03-14T16:00:00.000Z","followedNum":0,"setUpDate":"2022-03-14T16:00:00.000Z","setUpAssetScale":110872036.81,"setUpShares":110872036.81,"pinyin":"bsyjhbhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"吴鹏","stockType":"fund_manager","stockCode":"db20774623","exchange":"fm","tickerId":2316205270}],"hotMetrics":{"fss":{"stockId":3000000014913,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.3131,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.31310000000000004,"f_h_a":816,"f_h_s_a":26514,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014913,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.6887556887556887,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.8197903014416776,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.7496393297081345,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.3124928563264373,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.23390197020663142,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.4339304257528557,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.1997134354678717,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.12368881118881118},"fp":{"stockId":3000000014913,"type":"fp","f_p_r_fys":0.005297010972379335,"f_p_r_m1":-0.04458827759798634,"f_p_r_m3":-0.03551334018996932,"f_p_r_m6":0.06692544505420961,"f_cagr_p_r_fs":0.1214144081369899,"f_p_r_y1":0.5200228832951936,"f_p_r_d1":-0.0006109268633268661,"f_p_r_y2":0.3889179299529524,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y3":0.4822873082287298},"ff":{"stockId":3000000014913,"type":"ff","f_m_f":278224,"f_m_f_r":0.012,"f_c_f":46370,"f_c_f_r":0.002,"f_m_a_c_f":324594,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014913,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.5942,"f_nv_cr":0.0012561236025625533},"f_as":{"stockId":3000000014913,"type":"f_as","f_tas":11892034.720800001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014914,"name":"博时研究回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014914","tickerId":14914,"shortName":"博时研究回报混合C","currency":"CNY","__csrcFundId":10836,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.317Z","fundCollectionId":4000050050000,"inceptionDate":"2022-03-14T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-03-14T16:00:00.000Z","setUpAssetScale":250310393.5,"setUpShares":250310393.5,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsyjhbhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014913,"stockId":601077,"holdings":789400,"marketCap":5099524,"netValueRatio":0.0919,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.019726858877087028,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014913,"stockId":1000000000002318,"holdings":81000,"marketCap":4766427,"netValueRatio":0.0859,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22678427101408083,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014913,"stockId":603187,"holdings":224600,"marketCap":3523974,"netValueRatio":0.0635,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.041832669322710014,"stock":{"stockCode":"603187","exchange":"sh","stockType":"company","tickerId":603187,"name":"海容冷链"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014913,"stockId":603268,"holdings":38500,"marketCap":3210130,"netValueRatio":0.0579,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7352757544224751,"stock":{"stockCode":"603268","exchange":"sh","stockType":"company","tickerId":603268,"name":"*ST松发"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014913,"stockId":601601,"holdings":74200,"marketCap":3109722,"netValueRatio":0.0561,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014913,"stockId":601899,"holdings":62800,"marketCap":2164716,"netValueRatio":0.039,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014913,"stockId":2142,"holdings":75500,"marketCap":2120795,"netValueRatio":0.0382,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014913,"stockId":1000000000001339,"holdings":313000,"marketCap":1908278,"netValueRatio":0.0344,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.003127055854359906,"stock":{"stockCode":"01339","exchange":"hk","stockType":"company","tickerId":1339,"name":"中国人民保险集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014913,"stockId":1000000000000700,"holdings":3200,"marketCap":1731292,"netValueRatio":0.0312,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014913,"stockId":1000000000001318,"holdings":22200,"marketCap":1638206,"netValueRatio":0.0295,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21215043394406985,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}}],"bondHoldings":[{"_id":"69723b311987889646e714ee","date":"2025-12-30T16:00:00.000Z","fundId":3000000014913,"stockCode":"019766","stockName":"25国债01","holdings":3000,"marketCap":303346,"netValueRatio":0.0055,"lastUpdated":"2026-01-22T14:58:57.118Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":10.564602660457306,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5942},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5922},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6036},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5583},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5562},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5666},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5727},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5433},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5639},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5633},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5559},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5821},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.574},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5494},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6224},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6277},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6657},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6584},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6782},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6717},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6923},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6918},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6686},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6394},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6721},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6642},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6495},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6629},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6826},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6865},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.679},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6899},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6779},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6935},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.7136},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.7015},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.7018},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6932},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6682},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.669},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6624},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6524},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6387},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6748},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6838},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.656},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6529},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6483},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.636},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6447},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.647},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6397},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6322},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6332},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6419},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6435},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6591},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6443},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6529},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6579},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6636},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6599},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6267},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5858},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5919},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5987},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6002},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6066},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.6028},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5928},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5804},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5693},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5557},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5532},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5434},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5591},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5546},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5393},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5404},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5375},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.556},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5561},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.528},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5248},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5295},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5288},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5088},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5075},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5044},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5053},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4912},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4942},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5361},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5414},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5215},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5512},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5685},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5996},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5743},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5565},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5564},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5396},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.54},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5229},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5186},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5305},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5292},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5504},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5481},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5249},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5473},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5216},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.506},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5031},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.518},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4999},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4974},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5323},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5322},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.498},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5031},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4942},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.5003},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4779},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4578},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4261},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4305},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4391},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4282},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4302},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4211},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4113},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.434},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4228},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4286},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.44},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4394},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4277},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4283},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4265},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4263},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3893},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4094},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4249},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4398},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4233},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4214},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4073},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4396},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4435},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.428},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4192},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4187},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3993},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.4004},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.398},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3842},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3875},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3688},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3577},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.357},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3565},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3481},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.334},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3193},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3053},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3155},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3405},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3444},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3429},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.336},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3308},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3157},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3196},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.3023},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2708},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2519},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2513},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.258},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2589},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2489},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2307},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2211},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.234},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2193},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2226},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2249},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2175},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2181},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2106},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2117},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2095},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.2185},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1961},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1745},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1595},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1579},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1772},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1813},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1822},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1753},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.184},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1841},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1655},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1715},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1596},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1611},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.157},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1501},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1369},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1413},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1354},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1361},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1426},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.145},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.154},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1571},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1484},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1445},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1407},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1412},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1451},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1398},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1373},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1291},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1256},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.122},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1131},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1004},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1012},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0953},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0915},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0895},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0917},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.093},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0917},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0862},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0822},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0808},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0836},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0742},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0634},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0488},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.033},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0289},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0181},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1373},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1675},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1686},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1616},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.174},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1843},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1834},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1877},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1962},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1853},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.192},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1981},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.198},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1752},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1639},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.146},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1466},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1395},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1451},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1458},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1371},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1183},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0978},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0903},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0786},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1023},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0984},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0913},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1057},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1141},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1051},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1048},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0967},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0965},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1089},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0919},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1014},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0972},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1022},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0996},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0856},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0814},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.089},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0903},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0769},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0809},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0879},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0854},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0743},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0711},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0586},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0641},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0443},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0443},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0526},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0445},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0517},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0478},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0502},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0516},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0736},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0774},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0702},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0706},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0693},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0718},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0589},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0538},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0611},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0629},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.061},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.064},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0711},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0952},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.088},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0876},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0919},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.08},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0681},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0737},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0749},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0728},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0627},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0503},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0615},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0449},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0478},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.048},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0735},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0693},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0687},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0517},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0569},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0617},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0853},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0803},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0957},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1063},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1158},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1019},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1109},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0944},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0874},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0816},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0978},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1037},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1077},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1123},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1152},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1254},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1236},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1182},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1136},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0883},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0965},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0942},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1216},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1101},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.12},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1037},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1406},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.122},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0769},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0639},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0543},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.046},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0278},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0261},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0235},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0158},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0055},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":0.999},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":0.9988},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.006},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0047},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0179},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0191},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0212},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0381},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0434},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0547},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0559},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.059},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0621},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.06},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0592},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0611},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0612},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0592},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.068},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.061},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0565},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0529},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0571},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0511},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.051},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.048},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0501},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0414},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0471},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0718},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0818},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0779},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0642},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0751},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0707},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0674},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0959},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.0926},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1133},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1209},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1372},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1306},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1539},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1525},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1473},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1549},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1416},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1579},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1469},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1482},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1397},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1351},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1377},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1382},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1286},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1286},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1031},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1166},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1165},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.115},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1231},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1307},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1252},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1154},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1112},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1238},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1255},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1345},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1224},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1442},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1402},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1232},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1422},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1365},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1436},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1503},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1734},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1622},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.165},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1371},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1364},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1554},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1673},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1923},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.167},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1615},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1747},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.186},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1856},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1822},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1674},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1508},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1528},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1485},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1487},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1425},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1585},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1343},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1284},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1129},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1429},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1707},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1683},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1667},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1566},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014913,"lxr_nv_fc":1.1757}],"indexCandlestickList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48113,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}