window.pageData = {"fund":{"_id":3000000010666,"name":"博时高端装备混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-07T16:00:00.000Z","stockCode":"010666","tickerId":10666,"shortName":"博时高端装备混合C","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2020-12-07T16:00:00.000Z","setUpAssetScale":139626134.12,"setUpShares":139626134.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsgdzbhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"李喆","stockType":"fund_manager","stockCode":"db20774624","exchange":"fm","tickerId":1226204340}],"hotMetrics":{"fss":{"stockId":3000000010666,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":3110,"f_h_s_a":11579,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010666,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.1375891265597148,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.19113692589007206,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.12978769971547385,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.14178097593883518,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.1290207290922087,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.16510463474130183,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.22279275424333192,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.7488362022301613,"f_p_r_y5_ssc":4467,"f_p_r_y5_ssrp":0.5340349305866547},"fp":{"stockId":3000000010666,"type":"fp","f_p_r_fys":0.3752553626149133,"f_p_r_m1":0.07035675245950501,"f_p_r_m3":0.3198137483151573,"f_p_r_m6":0.4455777747953298,"f_p_r_y1":0.9533913674283625,"f_cagr_p_r_fs":0.01354055630856732,"f_p_r_d1":-0.003659174072138005,"f_p_r_y2":1.0280549802297112,"f_p_r_y3":0.5442293906810032,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y5":0.09461382113821126,"f_i_d":"2020-12-07T16:00:00.000Z"},"ff":{"stockId":3000000010666,"type":"ff","f_m_f":282395,"f_m_f_r":0.012,"f_c_f":47065,"f_c_f_r":0.002,"f_m_a_c_f":329460,"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":3000000010666,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.0771,"f_nv_cr":0.02454104442119287},"f_as":{"stockId":3000000010666,"type":"f_as","f_tas":21609164.262399998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010665,"__csrcFundId":8373,"stockCode":"010665","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10665,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:26:11.731Z","status":"normal","name":"博时高端装备混合型证券投资基金","shortName":"博时高端装备混合(010665)","exchange":"jj","followedNum":2,"inceptionDate":"2020-12-07T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时高端装备混合","setUpDate":"2020-12-07T16:00:00.000Z","setUpAssetScale":106295690.3,"setUpShares":106295690.3,"pinyin":"bsgdzbhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010665,"stockId":300308,"holdings":5600,"marketCap":3188696,"netValueRatio":0.0725,"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":3000000010665,"stockId":2353,"holdings":32900,"marketCap":3184720,"netValueRatio":0.0725,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010665,"stockId":300750,"holdings":7300,"marketCap":2932410,"netValueRatio":0.0667,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010665,"stockId":338,"holdings":109900,"marketCap":2663976,"netValueRatio":0.0606,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010665,"stockId":300502,"holdings":3100,"marketCap":1372804,"netValueRatio":0.0312,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010665,"stockId":300394,"holdings":4300,"marketCap":1296880,"netValueRatio":0.0295,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010665,"stockId":603268,"holdings":10600,"marketCap":1189320,"netValueRatio":0.0271,"quarterlyChange":0.3456464379947224,"stock":{"stockCode":"603268","exchange":"sh","stockType":"company","tickerId":603268,"name":"松发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010665,"stockId":534,"holdings":31600,"marketCap":1119904,"netValueRatio":0.0255,"quarterlyChange":0.6109090909090911,"stock":{"stockCode":"000534","exchange":"sz","stockType":"company","tickerId":534,"name":"万泽股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010665,"stockId":603876,"holdings":49200,"marketCap":1090272,"netValueRatio":0.0248,"quarterlyChange":0.4763491005995999,"stock":{"stockCode":"603876","exchange":"sh","stockType":"company","tickerId":603876,"name":"鼎胜新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010665,"stockId":893,"holdings":17800,"marketCap":1087580,"netValueRatio":0.0247,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}}],"bondHoldings":[{"_id":"69723aff1987889646e7083f","date":"2025-12-30T16:00:00.000Z","fundId":3000000010665,"stockCode":"118063","stockName":"金05转债","holdings":140,"marketCap":14000,"netValueRatio":0.0003,"lastUpdated":"2026-01-22T14:58:07.651Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0771},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0513},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9906},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0018},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0128},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0478},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0073},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0378},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0827},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0682},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0386},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0368},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0639},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.031},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.033},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0418},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0112},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9769},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.018},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0015},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0005},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0063},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0173},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":1.0303},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9986},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9914},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9664},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9737},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9535},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9227},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9107},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8988},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9107},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9125},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9174},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.9188},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8989},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8933},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8921},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8748},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8498},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8554},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8475},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8514},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8317},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8288},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7878},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7927},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7937},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7996},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7744},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7903},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7868},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7857},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7985},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7836},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.766},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7933},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7894},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8136},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.799},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8161},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8242},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8393},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8552},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8675},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8415},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8568},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8523},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8401},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8477},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8826},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8761},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8741},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8637},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8594},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8365},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8557},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8258},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8238},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8184},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7892},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7924},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8188},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.819},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7915},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.817},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8187},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8331},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.825},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8132},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8122},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8151},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8108},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7956},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8094},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8068},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8054},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.796},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7927},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8015},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8006},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7976},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.809},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8036},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.8009},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7832},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7907},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7867},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7907},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7887},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7855},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7797},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7767},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7564},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7504},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7661},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7451},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7585},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7641},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7556},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7677},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7644},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7613},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7475},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7395},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7321},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7356},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.74},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7309},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7238},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7274},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7111},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6988},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.705},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7376},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7372},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7311},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7407},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7432},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7595},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7454},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7438},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7542},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7619},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7667},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7522},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7488},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7593},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7564},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7777},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7897},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.773},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7745},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7543},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.734},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.735},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7385},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7164},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.709},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7313},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7313},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7191},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7468},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7558},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7794},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7716},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7712},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7595},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7772},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7696},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7662},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7665},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7543},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7591},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7574},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7485},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7464},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7474},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7472},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7219},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7114},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7135},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7291},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6935},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7374},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7319},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7493},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.726},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.7131},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6854},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6876},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6983},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6748},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6587},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6611},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6585},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6619},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.651},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6425},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6496},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.626},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6219},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6182},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6178},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6216},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6178},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.614},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6015},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6065},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6077},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6185},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.6034},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5973},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5937},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5912},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5939},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5878},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5833},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5817},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5714},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5725},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5616},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5575},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5595},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5624},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5623},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5537},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5562},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5558},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5495},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.557},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5558},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5496},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5473},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5503},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5452},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5392},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5399},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5458},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5522},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5488},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5514},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.549},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5507},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.549},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5442},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5459},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5432},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5467},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5447},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5405},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5366},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5404},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5359},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5338},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5364},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5391},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5417},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5419},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5369},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5347},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.534},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5328},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5368},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.537},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5391},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5332},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.536},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5349},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5353},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5301},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5279},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5263},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5256},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5263},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5259},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5189},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5183},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5095},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5086},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5075},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5145},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5161},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5131},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5051},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4939},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4872},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4896},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5361},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5495},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5466},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5466},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5517},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5552},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5534},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5515},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5589},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5545},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5694},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5708},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5714},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5652},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5654},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5558},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5671},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.57},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5718},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5739},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5739},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5681},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5588},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5565},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5576},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5808},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5876},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.583},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5861},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5897},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5732},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5737},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5596},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5648},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5584},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5551},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5691},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5614},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5612},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5608},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5571},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5471},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5476},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5553},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5449},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.555},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5577},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5492},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5414},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5342},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5372},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5396},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.522},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5266},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5317},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.531},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5255},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5123},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5131},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5213},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5323},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5401},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5393},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5426},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5384},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5417},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5359},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5407},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5388},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5348},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5308},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5322},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5376},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5443},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5406},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5394},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5365},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5362},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5327},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5338},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5402},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5417},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5349},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5277},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5316},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5227},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5275},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5273},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.542},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5422},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.54},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5298},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5371},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5511},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5667},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5641},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5714},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5625},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5604},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5626},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5659},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5525},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5427},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5524},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5481},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5486},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5572},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.559},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.552},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5579},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5572},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5537},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5502},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5282},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5292},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5358},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5469},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5382},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5521},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5521},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5906},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5547},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5147},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5034},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4933},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4921},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4794},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4791},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4782},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.48},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4795},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4774},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4781},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4767},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4735},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4771},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4814},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4826},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4886},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4897},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.495},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4923},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4955},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4961},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4967},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4974},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4993},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4983},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4972},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5011},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4989},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4959},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4945},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4964},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4928},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4941},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4939},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4956},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4947},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.4925},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5077},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5149},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5138},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5098},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5144},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5122},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5135},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5233},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5225},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5295},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5312},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5371},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5364},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5512},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5461},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5444},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5461},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5446},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.547},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5374},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5353},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5368},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5358},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5369},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5373},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5337},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5338},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5263},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5289},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5254},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5294},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5322},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5338},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5331},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010666,"lxr_nv_fc":0.5311}],"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"}}