window.pageData = {"fund":{"_id":3000000019105,"name":"博时创业板交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"019105","tickerId":19105,"shortName":"博时创业板ETF联接E","currency":"CNY","fundCollectionId":4000050050000,"inceptionDate":"2023-09-24T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":0,"pinyin":"bscybjyxkfszszqtzjjljjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"尹浩","stockType":"fund_manager","stockCode":"db20717429","exchange":"fm","tickerId":2508197330}],"targetFunds":[{"shortName":"博时创业板ETF(159908)","stockType":"fund","stockCode":"159908","exchange":"sz","tickerId":159908}],"hotMetrics":{"fss":{"stockId":3000000019105,"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":72,"f_h_s_a":112873,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.9518,"f_ins_h_s_r_c_1y":-0.9518000000000001},"fpr":{"stockId":3000000019105,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.231266846361186,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.21906904308703928,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.12289413016492286,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.28269085411942557,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.11851530280008682,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.16111395865368186,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.17751141552511415},"fp":{"stockId":3000000019105,"type":"fp","f_p_r_d1":-0.0023628248884223213,"f_cagr_p_r_fs":0.25381041321916054,"f_p_r_m1":0.11798014550406744,"f_p_r_m3":0.09521468946388989,"f_p_r_fys":0.14033484427547815,"f_p_r_m6":0.12163814180928934,"f_p_r_y1":0.8312298209568503,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.9218210941350375},"ff":{"stockId":3000000019105,"type":"ff","f_m_f":175633,"f_m_f_r":0.005,"f_c_f":35126,"f_c_f_r":0.001,"f_m_a_c_f":210759,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000019105,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":3.1195,"f_nv_cr":-0.002175095160413254},"f_as":{"stockId":3000000019105,"type":"f_as","f_tas":5179908.1908,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000050021,"stockCode":"050021","stockType":"fund","areaCode":"cn","followedNum":58,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-05-02T16:00:00.000Z","setUpScale":289394000,"market":"a","tickerId":50021,"custody":"交通银行股份有限公司","name":"博时创业板交易型开放式指数证券投资基金联接基金","shortName":"博时创业板ETF联接(050021)","fundSecondLevel":"company","lastUpdated":"2026-05-01T17:13:12.839Z","__csrcFundId":3080,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2011-06-09T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时创业板ETF联接","pinyin":"bscybjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399006},{"_id":3000000006733,"stockCode":"006733","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-05-02T16:00:00.000Z","setUpScale":289394000,"market":"a","tickerId":6733,"custody":"交通银行股份有限公司","name":"博时创业板交易型开放式指数证券投资基金联接基金","shortName":"博时创业板ETF联接C","fundSecondLevel":"company","__csrcFundId":3080,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-05-01T17:10:35.172Z","inceptionDate":"2018-12-23T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050050000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bscybjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000399006},{"_id":3000000022920,"name":"博时创业板交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022920","tickerId":22920,"shortName":"博时创业板ETF联接Y","currency":"CNY","__csrcFundId":3080,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:10:35.166Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"bscybjyxkfszszqtzjjljjj","fundCollectionId":4000050050000,"followedNum":5,"__indexSourceEastMoney":1,"indexId":1000000399006}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.1195},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.1263},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.0539},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.0953},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.1105},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.1519},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.1792},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.1193},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.1114},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.1127},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.072},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.9826},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":3.0174},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.9521},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.931},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8301},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8495},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.701},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.692},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7104},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.77},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7201},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7903},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8083},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7898},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8254},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7727},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7596},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8539},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8196},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8495},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7965},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.858},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8207},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8266},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8524},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8178},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7399},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7566},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7465},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7044},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7405},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8084},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8211},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8486},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8565},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8197},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.794},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8355},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8011},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8298},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8396},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7628},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7816},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8226},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8311},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7822},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8483},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8149},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8302},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8454},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8268},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8509},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8344},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.808},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7941},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8417},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8603},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.866},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8507},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8288},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8825},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8341},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8136},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8363},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8281},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8085},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7356},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7674},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7508},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7681},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7646},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7568},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7373},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7266},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6709},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6587},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.714},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6307},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6838},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.729},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7022},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7386},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7389},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7239},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6599},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6264},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.602},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6289},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6462},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6141},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.5971},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6077},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.5569},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.5152},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.508},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6061},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6338},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6277},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6558},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6608},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7328},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.669},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6786},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7143},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7378},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7512},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7048},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6794},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7292},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7214},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7812},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.8307},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7553},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7593},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7092},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6218},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6196},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6391},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.5664},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.5188},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6015},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.5922},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.5362},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6347},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6612},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7812},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7624},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7622},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.693},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7615},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.7199},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6627},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6573},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6437},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6476},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6895},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6408},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.6246},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.5875},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.616},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.4955},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.466},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.5187},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.5398},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.3925},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.4936},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.4717},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.5397},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.4866},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.4361},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.3522},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.3672},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.3845},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.3186},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.2475},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.2574},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.2512},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.255},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.1953},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.1423},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.1643},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.093},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0686},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0312},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0386},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0518},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0389},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0315},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0219},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0265},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0589},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0908},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0549},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0365},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0409},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0124},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0124},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.001},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9848},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9782},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.946},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9499},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.919},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9272},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9127},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9087},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9056},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8638},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8862},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8928},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8555},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8754},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8796},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8559},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8477},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8592},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8061},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7678},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7614},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.775},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7978},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7935},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7994},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7885},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8065},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8021},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7816},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8011},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7831},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7902},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7707},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7522},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7445},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7598},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7368},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7412},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7522},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7646},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7839},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7859},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7731},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7782},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7812},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8139},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7968},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7988},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7556},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.77},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7431},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7348},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7035},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6899},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.692},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7024},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6932},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.704},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6872},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6938},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.669},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6648},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6634},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.682},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6841},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6787},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6574},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6228},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6081},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5812},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7913},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8231},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8208},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8223},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8423},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8557},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8514},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8559},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8618},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8615},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9005},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9186},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9237},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9126},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.922},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8726},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8932},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9035},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9045},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9285},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8924},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8922},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8975},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8759},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9477},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9572},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9347},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9556},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9683},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9224},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9236},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8874},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9235},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9143},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8823},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.895},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.863},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8886},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8808},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8371},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7901},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.791},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8383},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8134},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8195},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8287},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8225},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7919},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7788},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7684},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7986},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7222},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7163},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7452},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7433},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7595},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.748},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7495},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7852},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8509},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9034},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.902},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.906},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8991},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9089},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8881},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9058},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.909},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8998},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8989},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8993},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9259},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9726},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9477},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9494},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.937},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9519},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9151},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9087},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9345},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9426},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9171},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8733},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9043},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8585},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8788},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8791},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9519},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9535},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9445},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8914},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9334},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.007},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0728},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0507},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0524},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9955},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.0189},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9505},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9695},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.886},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8358},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8687},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8586},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8785},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9204},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9284},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8767},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9003},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9098},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9043},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.892},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7603},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.7652},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8033},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8593},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8148},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9056},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.9599},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":2.1832},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.8907},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6522},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5104},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4498},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4281},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.358},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3632},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3713},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3606},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3621},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3759},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3813},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3661},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3654},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3635},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3856},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3774},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3787},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3627},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3987},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3665},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3582},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3577},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3697},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3712},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3709},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.382},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.3898},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4075},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4093},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4102},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4032},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4224},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4102},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4129},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4259},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4327},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4385},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4221},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4477},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4704},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4885},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4416},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4455},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4652},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4528},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4582},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.475},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5181},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5195},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5131},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4956},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4957},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4767},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4855},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4866},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4585},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4592},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4398},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.462},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4551},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4657},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4695},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.484},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4845},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4846},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5008},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.523},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.4975},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5233},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5434},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.549},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.57},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5884},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5842},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5722},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5619},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5624},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5688},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5639},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.596},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6059},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6141},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5939},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5822},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5884},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5858},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5815},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6012},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.5907},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6179},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.639},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6251},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6366},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6277},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6107},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6064},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6198},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6238},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6383},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6562},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6275},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.65},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019105,"lxr_nv_fc":1.6521}],"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":48283,"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"}}