window.pageData = {"fund":{"_id":3000000001243,"stockCode":"001243","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-26T16:00:00.000Z","setUpScale":4074520000,"market":"a","tickerId":1243,"custody":"中国建设银行股份有限公司","name":"博时中证淘金大数据100指数型证券投资基金","shortName":"博时中证淘金大数据100I","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2015-05-03T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszztjdsj100zsxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"杨振建","stockType":"fund_manager","stockCode":"8801606306","exchange":"fm","tickerId":252610182420}],"hotMetrics":{"fss":{"stockId":3000000001243,"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":10369,"f_h_s_a":5949,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001243,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.2398776318157279,"f_p_r_m1_ssc":5928,"f_p_r_m1_ssrp":0.18339800911084866,"f_p_r_m3_ssc":5751,"f_p_r_m3_ssrp":0.26313043478260867,"f_p_r_m6_ssc":5497,"f_p_r_m6_ssrp":0.24144832605531297,"f_p_r_y1_ssc":4774,"f_p_r_y1_ssrp":0.3570081709616593,"f_p_r_y2_ssc":3614,"f_p_r_y2_ssrp":0.302241904234708,"f_p_r_y3_ssc":2932,"f_p_r_y3_ssrp":0.2262026612077789,"f_p_r_y5_ssc":1846,"f_p_r_y5_ssrp":0.2612466124661247,"f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.6496762410758758,"f_p_r_y10_ssc":528,"f_p_r_y10_ssrp":0.4857685009487666},"fp":{"stockId":3000000001243,"type":"fp","f_p_r_fys":0.22258039757464254,"f_p_r_m1":0.07425141623954734,"f_p_r_m3":0.1950633956035721,"f_p_r_m6":0.22861550327805769,"f_p_r_y1":0.48994481339444573,"f_p_r_y3":0.6751498580292361,"f_p_r_y5":0.3560057887120127,"f_cagr_p_r_fs":0.04268130574564366,"f_p_r_d1":0.0011396011396012096,"f_p_r_y2":0.861516886759381,"last_data_date":"2026-06-23T16:00:00.000Z","f_p_r_y10":1.0593406593406653,"f_i_d":"2015-05-03T16:00:00.000Z"},"ff":{"stockId":3000000001243,"type":"ff","f_m_f":589201,"f_m_f_r":0.006,"f_c_f":98200,"f_c_f_r":0.001,"f_m_a_c_f":687401,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000001243,"type":"f_nlacan","f_nv_d":"2026-06-23T16:00:00.000Z","f_nv":1.5929,"f_nv_cr":0.018282938055360187},"f_as":{"stockId":3000000001243,"type":"f_as","f_tas":67898565.5166,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001242,"stockCode":"001242","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-26T16:00:00.000Z","setUpScale":4074520000,"market":"a","tickerId":1242,"custody":"中国建设银行股份有限公司","name":"博时中证淘金大数据100指数型证券投资基金","shortName":"博时中证淘金大数据100(001242)","fundSecondLevel":"company","__csrcFundId":3889,"fundStatus":"normal","lastUpdated":"2026-05-31T17:51:17.634Z","masterFundFlag":1,"inceptionDate":"2015-05-03T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时中证淘金大数据100","pinyin":"bszztjdsj100zsxzqtzjj","indexFundFlag":1,"memoNum":1},{"_id":3000000019169,"name":"博时中证淘金大数据100指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019169","tickerId":19169,"shortName":"博时中证淘金大数据100 C","currency":"CNY","__csrcFundId":3889,"lastUpdated":"2025-01-04T00:32:26.050Z","fundCollectionId":4000050050000,"inceptionDate":"2023-09-11T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszztjdsj100zsxzqtzjj","followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001242,"stockId":1309,"holdings":8500,"marketCap":3230850,"netValueRatio":0.0147,"quarterlyChange":0.639139247056794,"stock":{"name":"德明利","exchange":"sz","stockType":"company","stockCode":"001309","tickerId":1309}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001242,"stockId":688525,"holdings":12200,"marketCap":2586278,"netValueRatio":0.0117,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001242,"stockId":300502,"holdings":5800,"marketCap":2568472,"netValueRatio":0.0117,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001242,"stockId":688097,"holdings":48200,"marketCap":2545924,"netValueRatio":0.0116,"quarterlyChange":0.399205298013245,"stock":{"stockCode":"688097","tickerId":688097,"exchange":"sh","stockType":"company","name":"博众精工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001242,"stockId":603659,"holdings":77200,"marketCap":2468856,"netValueRatio":0.0112,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001242,"stockId":300302,"holdings":122000,"marketCap":2419260,"netValueRatio":0.011,"quarterlyChange":0.09316427783902892,"stock":{"stockCode":"300302","exchange":"sz","stockType":"company","tickerId":300302,"name":"同有科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001242,"stockId":688127,"holdings":41500,"marketCap":2358445,"netValueRatio":0.0107,"quarterlyChange":0.4764873993245007,"stock":{"stockCode":"688127","tickerId":688127,"exchange":"sh","stockType":"company","name":"蓝特光学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001242,"stockId":603259,"holdings":23300,"marketCap":2285730,"netValueRatio":0.0104,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001242,"stockId":300389,"holdings":124800,"marketCap":2280096,"netValueRatio":0.0104,"quarterlyChange":0.1256931608133096,"stock":{"stockCode":"300389","exchange":"sz","stockType":"company","tickerId":300389,"name":"艾比森"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001242,"stockId":300308,"holdings":4000,"marketCap":2277640,"netValueRatio":0.0103,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}}]},"netValueList":[{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.5929},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.5643},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.595},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.5562},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.551},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.5227},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.5142},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4574},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4305},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4322},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4477},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4077},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4536},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4788},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4713},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4607},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4485},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4603},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4817},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.474},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4843},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4926},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4828},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4497},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4891},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4792},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4753},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4737},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4993},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.5319},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.5083},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.513},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4886},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.497},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4878},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4571},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4673},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.443},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4537},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4495},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4535},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4787},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4637},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4579},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4607},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4518},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4222},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4272},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4095},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4104},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3919},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3951},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3359},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3246},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3344},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3598},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3338},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3549},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3535},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3414},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3629},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3329},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3011},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3627},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3806},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4111},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3924},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4185},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4234},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4312},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4409},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4423},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4168},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.431},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4234},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4144},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4251},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4724},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4686},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4643},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4499},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.432},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4115},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4242},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4178},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.415},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4147},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3936},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3929},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4093},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4155},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3896},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4451},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.462},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4753},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4705},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4608},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4694},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4523},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4423},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4227},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4298},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4155},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4079},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3955},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3824},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.4},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3773},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3572},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.359},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3543},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3309},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3029},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3051},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.308},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3078},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3038},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2965},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2818},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2808},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2641},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2535},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2548},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2294},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2466},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2546},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2437},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2587},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2578},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2619},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2489},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2339},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2328},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2371},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2433},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2333},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.22},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2192},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2176},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.206},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1926},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.233},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2419},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2461},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2569},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2631},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2827},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2695},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2718},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2751},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.278},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2815},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2652},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2608},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2799},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2827},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2902},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3093},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2997},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3094},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2958},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2755},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2743},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2808},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2571},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2489},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2786},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2903},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2725},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2985},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3039},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.3199},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2972},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2876},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2737},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2829},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.278},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2548},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2627},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2593},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2627},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2684},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2589},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2543},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2573},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2574},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2321},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2293},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2411},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2331},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2065},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2307},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2505},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.278},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2699},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2722},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2562},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2734},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2661},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2474},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2322},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2339},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2195},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2217},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.2038},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1831},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1946},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1818},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1784},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.17},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1706},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1734},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1656},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1584},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1492},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1495},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1649},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1698},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1684},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1664},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1686},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1576},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1575},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1474},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1353},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1324},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1279},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1277},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1297},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1256},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1164},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1122},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.113},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1035},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1023},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1044},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.098},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.1014},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.097},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0854},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0822},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0859},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0691},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0552},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0459},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0504},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0626},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0647},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0679},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0599},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0653},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0621},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0547},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0628},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0572},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.056},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0509},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0422},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.036},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.043},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0285},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0309},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0335},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0332},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0382},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0455},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0449},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.041},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0378},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0378},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0516},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0458},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0483},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0342},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0448},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0386},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0336},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0194},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0154},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.016},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0261},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0221},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0249},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0198},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0161},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9988},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9964},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9936},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.001},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0018},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9914},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9838},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9638},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.947},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9431},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.051},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0635},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0608},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0563},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0643},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0682},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0666},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0632},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0671},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0657},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0754},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0767},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0806},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.074},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0716},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0464},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.057},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0568},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0542},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.053},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0576},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0427},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0422},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0305},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0273},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.053},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0573},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.042},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0479},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0476},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.03},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0257},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0136},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0287},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0269},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.024},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0353},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.026},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0313},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0252},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0128},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9962},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9979},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0035},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9936},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9921},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9975},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9923},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9872},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9806},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9782},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9827},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9495},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9478},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9604},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9636},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9617},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9499},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9515},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9696},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9965},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0216},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0211},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.017},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0085},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0161},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0044},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0218},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0192},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0149},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0083},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0223},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0325},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0529},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0446},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0323},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0209},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.027},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0163},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0125},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0198},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0203},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0055},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9881},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9905},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.969},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9739},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9694},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.001},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0007},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9876},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9732},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9856},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0046},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.03},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.02},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0318},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0185},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0245},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0038},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9974},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9711},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.954},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9665},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9584},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9628},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9788},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9709},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9598},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9661},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9669},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9576},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9465},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9139},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9194},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9206},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9416},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9207},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9473},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9481},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":1.0241},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.9619},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8815},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8434},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.812},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8053},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7751},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7746},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.777},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7668},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7635},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7692},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7704},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7729},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7725},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7787},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.79},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7874},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7914},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7843},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8007},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.79},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.78},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7804},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7904},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7885},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7883},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.796},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.7982},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8116},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8085},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8124},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8071},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8183},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8147},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8157},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8202},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8191},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8215},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8131},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8306},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8443},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8472},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8153},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8189},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8223},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8078},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8089},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8183},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.841},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8459},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8495},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8471},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8575},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8556},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8627},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8669},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.851},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8556},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8369},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8529},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8472},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8598},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8664},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.874},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8619},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.862},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.853},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001243,"lxr_nv_fc":0.8676}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48813,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}