window.pageData = {"fund":{"_id":3000000005961,"stockCode":"005961","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-05-31T16:00:00.000Z","setUpScale":341153000,"market":"a","tickerId":5961,"custody":"中国农业银行股份有限公司","name":"博时量化价值股票型证券投资基金","shortName":"博时量化价值股票C","fundSecondLevel":"company","fundStatus":"normal","inceptionDate":"2018-06-25T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bslhjzgpxzqtzjj","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":3000000005961,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8743000000000001,"f_ind_h_s_r":0.1257,"f_h_a":540,"f_h_s_a":139577,"f_ind_h_s_r_c_1y":0.0754,"f_ind_h_s_r_c_hy":-0.07879999999999998,"f_ins_h_s_r_c_1y":-0.07539999999999991,"f_ins_h_s_r_c_hy":0.07880000000000009,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005961,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.3448461953588775,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.5160907859078591,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.4785040195735757,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.3639517896274653,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.3728920741989882,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.3986655546288574,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.2529955494693598,"f_p_r_y5_ssc":1815,"f_p_r_y5_ssrp":0.19845644983461963,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.44809746328437916},"fp":{"stockId":3000000005961,"type":"fp","f_p_r_fys":0.1243553378029909,"f_p_r_m1":-0.009259259259259411,"f_p_r_m3":0.03722866488254528,"f_p_r_m6":0.17187395014445994,"f_p_r_y1":0.4415369455105449,"f_p_r_y3":0.539322263643613,"f_cagr_p_r_fs":0.09575307905862984,"f_p_r_d1":0.002552852014359619,"f_p_r_y5":0.4461257507011649,"f_p_r_y2":0.6115143819082907,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2018-06-25T16:00:00.000Z"},"ff":{"stockId":3000000005961,"type":"ff","f_m_f":812094,"f_m_f_r":0.009,"f_c_f":180465,"f_c_f_r":0.002,"f_m_a_c_f":992559,"f_m_a_c_f_r":0.011,"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":0.009,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000005961,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.7441,"f_nv_cr":0.0019532372034238854},"f_as":{"stockId":3000000005961,"type":"f_as","f_tas":59123710.2066,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005960,"stockCode":"005960","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-05-31T16:00:00.000Z","setUpScale":341153000,"market":"a","tickerId":5960,"custody":"中国农业银行股份有限公司","name":"博时量化价值股票型证券投资基金","shortName":"博时量化价值股票(005960)","fundSecondLevel":"company","__csrcFundId":5420,"fundStatus":"normal","lastUpdated":"2026-04-30T19:55:46.830Z","masterFundFlag":1,"inceptionDate":"2018-06-25T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时量化价值股票","pinyin":"bslhjzgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":792,"holdings":43500,"marketCap":1609500,"netValueRatio":0.0159,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":300308,"holdings":2600,"marketCap":1480466,"netValueRatio":0.0146,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":603259,"holdings":14900,"marketCap":1461690,"netValueRatio":0.0144,"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":3000000005960,"stockId":601899,"holdings":39600,"marketCap":1295712,"netValueRatio":0.0128,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":601872,"holdings":75400,"marketCap":1233544,"netValueRatio":0.0122,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":300972,"holdings":6500,"marketCap":1186250,"netValueRatio":0.0117,"quarterlyChange":-0.0923558959566324,"stock":{"stockCode":"300972","tickerId":300972,"exchange":"sz","stockType":"company","name":"万辰集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":2709,"holdings":24500,"marketCap":1127000,"netValueRatio":0.0111,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":688208,"holdings":33994,"marketCap":1069111,"netValueRatio":0.0106,"quarterlyChange":-0.14538043478260854,"stock":{"stockCode":"688208","tickerId":688208,"exchange":"sh","stockType":"company","name":"道通科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":3010,"holdings":34500,"marketCap":1064325,"netValueRatio":0.0105,"quarterlyChange":-0.1178152702316273,"stock":{"stockCode":"003010","tickerId":3010,"exchange":"sz","stockType":"company","name":"若羽臣"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":2028,"holdings":5200,"marketCap":1050400,"netValueRatio":0.0104,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}}],"bondHoldings":[{"_id":"69e8f95f1398d7984300087b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockCode":"019773","stockName":"25国债08","holdings":19000,"marketCap":1925221,"netValueRatio":0.019,"lastUpdated":"2026-04-22T16:37:51.582Z"}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7657},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7441},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7407},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6893},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6619},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6672},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.681},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6465},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6881},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7131},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7275},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7266},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7214},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7223},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7365},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7354},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7576},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7571},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7558},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7274},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7653},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7584},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7536},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7604},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.789},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.8187},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.8022},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.8061},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7878},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.8007},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7993},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7674},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7752},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7393},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7471},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7458},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.747},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7673},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7505},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7409},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7392},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7351},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7039},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7139},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6958},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6967},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6758},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.676},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6191},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6096},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6213},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6381},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6042},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6308},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6303},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6147},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6333},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6041},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5663},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6297},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6373},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6733},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.656},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6815},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6849},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.693},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7016},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6969},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6654},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6825},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6749},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6621},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6792},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7178},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7169},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7143},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7041},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6849},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6635},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6852},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6758},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6738},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6743},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.648},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6434},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6655},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6602},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6307},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6846},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7002},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7139},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7084},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7029},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.7059},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6934},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6855},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6668},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6718},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6547},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6498},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6352},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6262},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6365},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6247},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6062},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6159},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.6105},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5846},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5512},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5564},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5577},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5628},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5611},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5535},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5427},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5383},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5228},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5112},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5185},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4883},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5087},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5153},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.506},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5231},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5188},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5222},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5085},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4905},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4879},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.491},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4981},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4857},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4739},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4723},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4662},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.449},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4413},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4875},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4949},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4962},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5106},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5201},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5397},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5249},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5261},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5351},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5341},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5368},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5187},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5113},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5231},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5177},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5235},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.533},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.529},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5353},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5312},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.527},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5217},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5211},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5002},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.491},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5093},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5161},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4942},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5191},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5282},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5689},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5554},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5489},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5231},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5465},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5341},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5104},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5107},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5062},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5068},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5205},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5112},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5061},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.508},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5165},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4681},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4605},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4776},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4795},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4237},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4729},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4732},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.5097},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.491},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4749},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.433},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4393},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4438},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.4105},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3866},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3897},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3763},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.376},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3619},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3445},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3586},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3517},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3475},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3378},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.334},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3348},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3255},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3154},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3056},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3047},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3254},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3278},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.323},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3151},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.31},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3024},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.3019},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2983},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2893},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2837},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2717},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.268},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2654},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2598},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2571},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2522},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2543},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.243},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.243},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2424},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2358},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2384},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.233},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.224},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2282},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2307},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2198},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2067},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2001},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1976},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2087},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2089},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2099},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2061},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2174},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.216},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2096},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2148},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2115},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2109},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2095},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2023},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1992},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2064},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2004},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1993},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2009},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2031},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.213},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2165},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2135},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2063},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2074},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2094},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2195},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2109},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2095},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1983},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2029},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1943},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1887},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1779},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1781},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1756},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1773},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1759},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1744},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1759},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1739},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1735},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1752},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1744},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1707},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1682},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1644},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1632},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1485},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1415},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1199},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1924},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1965},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1947},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1961},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2029},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2092},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2075},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2089},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2082},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2107},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2206},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2261},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2259},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2245},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2274},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2092},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2164},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2158},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2104},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2073},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2081},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1931},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1926},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1848},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.178},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1985},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2021},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.192},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2042},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2056},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.188},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1835},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.17},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1897},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1813},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.176},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1845},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.172},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1788},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1662},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1545},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1384},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1364},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1394},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1267},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1241},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1325},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1372},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1366},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.138},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.135},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1378},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1151},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1204},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1338},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1386},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1355},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1277},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1287},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1419},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1687},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1862},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1814},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.183},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1852},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1817},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1667},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1818},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1794},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1805},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1759},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1956},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.197},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2188},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2064},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2047},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1974},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2035},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.19},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1857},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1949},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1875},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1804},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1708},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.174},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1597},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.164},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1599},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2026},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2008},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1866},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1598},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1827},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2081},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2391},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2341},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2476},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2197},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2211},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1955},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1978},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1641},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1441},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1622},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1588},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1673},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1864},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1774},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1612},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1698},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1678},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1609},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1528},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1119},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1192},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1276},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1533},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1292},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1663},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.162},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.2622},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.1723},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0674},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0203},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9878},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9784},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9476},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.948},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9524},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9445},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9439},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9546},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9612},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9661},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.963},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9721},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9835},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9802},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9858},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9833},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.995},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.988},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9918},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9985},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.002},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0019},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9991},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0003},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0032},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0107},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0071},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0044},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":0.9956},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0015},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0007},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0055},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0054},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0048},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0027},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0184},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0271},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0284},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0141},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0194},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0186},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.015},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0228},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.027},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0463},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0566},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0568},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0512},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0556},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0535},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0525},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0489},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0412},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0462},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0344},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0409},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0462},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0505},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0551},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0552},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0503},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0505},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0465},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0527},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0458},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0509},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0654},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0667},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0724},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005961,"lxr_nv_fc":1.0792}],"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"}}