window.pageData = {"fund":{"_id":3000000005635,"stockCode":"005635","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-03-04T16:00:00.000Z","setUpScale":910903000,"market":"a","tickerId":5635,"custody":"招商银行股份有限公司","name":"博时量化多策略股票型证券投资基金","shortName":"博时量化多策略股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-04-02T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时量化多策略股票","pinyin":"bslhdclgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"刘玉强","stockType":"fund_manager","stockCode":"db20894368","exchange":"fm","tickerId":122517232320}],"hotMetrics":{"fss":{"stockId":3000000005635,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8898999999999999,"f_ins_h_s_r_c_hy":0.008299999999999974,"f_ins_h_s_r_c_1y":-0.07180000000000009,"f_ind_h_s_r":0.1101,"f_ind_h_s_r_c_hy":-0.008300000000000002,"f_ind_h_s_r_c_1y":0.0718,"f_h_a":1372,"f_h_s_a":201224,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005635,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.3500629609642022,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.22544037940379405,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.3212163579168123,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.3575602629656684,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.3058600337268128,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.3614122880177926,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.27285176309483056,"f_p_r_y5_ssc":1815,"f_p_r_y5_ssrp":0.17861080485115766,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.4173898531375167},"fp":{"stockId":3000000005635,"type":"fp","f_p_r_fys":0.12165536924723486,"f_p_r_m1":0.02834714348015721,"f_p_r_m3":0.06914531852187733,"f_p_r_m6":0.17554683118339853,"f_p_r_y1":0.5101989215278853,"f_p_r_y3":0.4988245583540232,"f_cagr_p_r_fs":0.10638474191106284,"f_p_r_y5":0.4842615525402474,"f_p_r_d1":0.0032243205895901017,"f_p_r_y2":0.6573582697405493,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2018-04-02T16:00:00.000Z"},"ff":{"stockId":3000000005635,"type":"ff","f_m_f":4247499,"f_m_f_r":0.012,"f_c_f":707916,"f_c_f_r":0.002,"f_m_a_c_f":4955415,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005635,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.8864,"f_nv_cr":0.006402048655569814},"f_as":{"stockId":3000000005635,"type":"f_as","f_tas":294052689.3638,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005636,"stockCode":"005636","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-03-04T16:00:00.000Z","setUpScale":910903000,"market":"a","tickerId":5636,"custody":"招商银行股份有限公司","name":"博时量化多策略股票型证券投资基金","shortName":"博时量化多策略股票C","fundSecondLevel":"company","__csrcFundId":5237,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.995Z","inceptionDate":"2018-04-02T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bslhdclgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005635,"stockId":601398,"holdings":1699200,"marketCap":12981888,"netValueRatio":0.0245,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005635,"stockId":601328,"holdings":1788100,"marketCap":12516700,"netValueRatio":0.0236,"quarterlyChange":-0.034482758620689724,"stock":{"stockCode":"601328","exchange":"sh","stockType":"company","tickerId":601328,"name":"交通银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005635,"stockId":601988,"holdings":1548000,"marketCap":9086760,"netValueRatio":0.0172,"quarterlyChange":0.02443280977312412,"stock":{"stockCode":"601988","exchange":"sh","stockType":"company","tickerId":601988,"name":"中国银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005635,"stockId":2028,"holdings":30000,"marketCap":6060000,"netValueRatio":0.0114,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005635,"stockId":2454,"holdings":583800,"marketCap":5394312,"netValueRatio":0.0102,"quarterlyChange":0.060849598163030594,"stock":{"stockCode":"002454","exchange":"sz","stockType":"company","tickerId":2454,"name":"松芝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005635,"stockId":2345,"holdings":503100,"marketCap":5181930,"netValueRatio":0.0098,"quarterlyChange":-0.17600000000000016,"stock":{"stockCode":"002345","exchange":"sz","stockType":"company","tickerId":2345,"name":"潮宏基"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005635,"stockId":300283,"holdings":670700,"marketCap":5150976,"netValueRatio":0.0097,"quarterlyChange":0.019920318725099362,"stock":{"stockCode":"300283","exchange":"sz","stockType":"company","tickerId":300283,"name":"温州宏丰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005635,"stockId":603335,"holdings":856000,"marketCap":5136000,"netValueRatio":0.0097,"quarterlyChange":0.06571936056838368,"stock":{"stockCode":"603335","exchange":"sh","stockType":"company","tickerId":603335,"name":"迪生力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005635,"stockId":601007,"holdings":607700,"marketCap":5086449,"netValueRatio":0.0096,"quarterlyChange":0.07170294494238094,"stock":{"stockCode":"601007","exchange":"sh","stockType":"company","tickerId":601007,"name":"金陵饭店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005635,"stockId":601798,"holdings":555300,"marketCap":5025465,"netValueRatio":0.0095,"quarterlyChange":0.020293122886133386,"stock":{"stockCode":"601798","exchange":"sh","stockType":"company","tickerId":601798,"name":"蓝科高新"}}],"lastFsMetrics":{"latestTurnoverRate":22.333681047581997,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8864},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8744},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8008},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7749},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7781},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7925},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7457},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7822},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8173},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8119},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.787},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7668},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7942},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8363},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.828},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8491},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8649},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8471},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8058},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8509},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8395},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8349},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8344},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8506},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.883},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8577},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8597},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8353},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8401},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8293},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7977},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8035},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7758},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7872},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7844},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7821},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8057},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7919},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7872},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7843},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7743},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7427},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7489},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7313},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7336},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.715},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7239},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6706},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6609},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6844},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7009},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6778},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6964},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6934},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6806},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6951},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6704},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6316},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6999},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7204},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7577},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7383},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7644},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7637},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7716},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7872},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7857},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7512},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7646},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7465},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7291},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7422},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7833},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7948},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8007},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7949},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7808},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7592},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7767},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7762},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7759},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7719},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.747},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7448},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7689},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7643},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7352},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7864},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8036},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8246},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8265},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.818},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8281},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8174},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.8037},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7819},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7976},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7866},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.779},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7711},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7629},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7788},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7638},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7412},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7465},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.734},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.7161},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6818},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6873},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6887},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6879},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6865},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6732},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6577},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6508},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6319},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6275},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6407},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6047},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6203},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6261},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6113},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6308},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6318},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.628},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6136},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5972},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5974},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6068},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.615},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6012},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5917},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5898},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5874},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5683},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.561},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6013},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6068},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.607},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6185},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6235},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6385},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6247},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6276},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6352},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6309},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6342},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6173},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6077},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6159},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.61},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.621},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6367},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6249},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6318},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6218},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6176},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6117},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6112},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.592},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5829},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6027},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6147},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5902},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6186},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.631},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6735},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6594},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.652},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.625},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6494},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6353},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6105},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6108},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6059},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6066},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6214},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6113},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6058},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.608},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.617},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5665},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5583},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5764},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5766},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5222},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5702},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5706},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.6068},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5864},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5702},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5257},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5321},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.5368},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4992},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4666},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4747},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4623},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4578},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4345},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4097},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4282},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4179},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4139},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4001},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3969},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.4011},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3876},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3786},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3657},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3632},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3836},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3872},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3797},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3745},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3691},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3599},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3565},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3495},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3412},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3333},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3158},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3133},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3058},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2969},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2928},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2947},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2809},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2807},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.281},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2735},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2775},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2725},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2626},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2651},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2674},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2542},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2431},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2352},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2345},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2471},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2469},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2491},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2457},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.258},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.255},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2477},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2532},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2502},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2496},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2487},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2406},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2376},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2448},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2381},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2367},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2385},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2399},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2504},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2553},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.253},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2454},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2465},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2472},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2572},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2487},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2473},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2355},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2411},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2322},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.227},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2176},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2186},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2156},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2179},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2157},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.214},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2156},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2122},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2111},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2133},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2118},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2083},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2061},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2026},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2003},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1857},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1791},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1585},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2361},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2409},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.238},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.239},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2464},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2536},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2516},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2513},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.251},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2543},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2651},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2702},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2711},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2688},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2721},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.253},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2611},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2607},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2549},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2508},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2503},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2357},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2348},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2262},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2175},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2378},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2413},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2315},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2451},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2465},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2278},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2239},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2114},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2319},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.223},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.217},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.225},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2113},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2172},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2054},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1925},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1767},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.176},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.178},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1649},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1611},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1687},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1734},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1736},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1751},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1732},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1777},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1523},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1576},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1706},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1743},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1717},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1616},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1634},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1785},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.205},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2263},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2227},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2247},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2262},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2245},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2098},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2328},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2288},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2291},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2243},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2488},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2515},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2722},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2579},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2538},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2464},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2522},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2401},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2364},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2457},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2386},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2314},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2214},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2245},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2103},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2158},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2068},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.25},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2485},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2336},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2074},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.229},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2543},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2864},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2817},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2941},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2642},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2665},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2395},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2414},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2081},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1886},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2081},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2052},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2142},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2334},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2247},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2098},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2174},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2174},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2118},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.201},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1557},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1638},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1732},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.201},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1759},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2169},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2139},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.3189},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.2258},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1137},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0639},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0294},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0192},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":0.9862},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":0.9871},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":0.9916},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":0.9839},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":0.9848},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":0.996},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0026},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0043},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0004},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.007},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0243},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0207},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0261},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0256},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0357},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0307},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0371},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0422},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0442},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0445},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.043},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0438},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.047},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0557},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0526},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0515},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0436},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0494},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0485},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0491},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0549},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0554},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.055},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.052},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0667},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0737},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0748},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0657},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0704},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0717},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0684},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0756},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0795},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1008},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1121},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.111},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1053},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1097},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.107},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1058},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1023},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0931},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0983},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0863},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0932},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0986},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.103},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1071},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1077},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1021},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1022},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0982},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1046},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.0972},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1028},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1196},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1206},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1274},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005635,"lxr_nv_fc":1.1345}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48757,"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"}}