window.pageData = {"fund":{"_id":3000000001917,"stockCode":"001917","stockType":"fund","areaCode":"cn","followedNum":312,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-02-17T16:00:00.000Z","setUpScale":243046000,"market":"a","tickerId":1917,"custody":"中国银行股份有限公司","name":"招商量化精选股票型发起式证券投资基金","shortName":"招商量化精选股票发起式A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-03-14T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商量化精选股票发起式","memoNum":27,"pinyin":"zslhjxgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"王平","stockType":"fund_manager","stockCode":"db20069308","exchange":"fm","tickerId":2316100160}],"hotMetrics":{"fss":{"stockId":3000000001917,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0538,"f_ins_h_s_r_c_hy":-0.015600000000000003,"f_ins_h_s_r_c_1y":-0.031100000000000003,"f_ind_h_s_r":0.9462,"f_ind_h_s_r_c_hy":0.015600000000000058,"f_ind_h_s_r_c_1y":0.031100000000000017,"f_h_a":216584,"f_h_s_a":4180,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001917,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.7199136535348084,"f_p_r_m1_ssc":5875,"f_p_r_m1_ssrp":0.787197820905686,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7862782944376207,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.6603808128890516,"f_p_r_y1_ssc":4727,"f_p_r_y1_ssrp":0.5653829877274651,"f_p_r_y2_ssc":3580,"f_p_r_y2_ssrp":0.3665828443699357,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.2319039451114923,"f_p_r_y5_ssc":1799,"f_p_r_y5_ssrp":0.0389321468298109,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.3220452640402347,"f_p_r_y10_ssc":524,"f_p_r_y10_ssrp":0.05927342256214149},"fp":{"stockId":3000000001917,"type":"fp","f_p_r_fys":-0.03399854251919976,"f_p_r_m1":-0.08919133192389017,"f_p_r_m3":-0.09493172268907568,"f_p_r_m6":-0.002517943968511238,"f_p_r_y1":0.24310189359783596,"f_p_r_y3":0.5403351955307252,"f_p_r_y5":0.9817721810131663,"f_cagr_p_r_fs":0.13539499473967953,"f_p_r_d1":0.002134395788125687,"f_p_r_y2":0.5768403715056951,"last_data_date":"2026-06-07T16:00:00.000Z","f_p_r_y10":2.58379493863365},"ff":{"stockId":3000000001917,"type":"ff","f_m_f":20443380,"f_m_f_r":0.012,"f_c_f":3407230,"f_c_f_r":0.002,"f_m_a_c_f":23850610,"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":"2026-03-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001917,"type":"f_nlacan","f_nv_d":"2026-06-07T16:00:00.000Z","f_nv":3.4465,"f_nv_cr":-0.03291430495538472},"f_as":{"stockId":3000000001917,"type":"f_as","f_tas":3647187132.1226,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007950,"stockCode":"007950","stockType":"fund","areaCode":"cn","market":"a","followedNum":66,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-02-17T16:00:00.000Z","setUpScale":243046000,"tickerId":7950,"custody":"中国银行股份有限公司","name":"招商量化精选股票型发起式证券投资基金","shortName":"招商量化精选股票C","fundSecondLevel":"company","__csrcFundId":4528,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:01.585Z","inceptionDate":"2019-09-17T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zslhjxgpxfqszqtzjj","memoNum":7}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001917,"stockId":603444,"holdings":266900,"marketCap":96804630,"netValueRatio":0.017,"quarterlyChange":-0.14427273799693252,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001917,"stockId":1218,"holdings":3854510,"marketCap":93703138,"netValueRatio":0.0164,"quarterlyChange":0.06716417910447725,"stock":{"stockCode":"001218","tickerId":1218,"exchange":"sz","stockType":"company","name":"丽臣实业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001917,"stockId":603856,"holdings":6833200,"marketCap":88489940,"netValueRatio":0.0155,"quarterlyChange":0.03849238171611802,"stock":{"stockCode":"603856","exchange":"sh","stockType":"company","tickerId":603856,"name":"东宏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001917,"stockId":600526,"holdings":16287484,"marketCap":87626663,"netValueRatio":0.0154,"quarterlyChange":0.0037313432835826,"stock":{"stockCode":"600526","exchange":"sh","stockType":"company","tickerId":600526,"name":"菲达环保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001917,"stockId":300358,"holdings":9196800,"marketCap":86541888,"netValueRatio":0.0152,"quarterlyChange":-0.03881511746680244,"stock":{"stockCode":"300358","exchange":"sz","stockType":"company","tickerId":300358,"name":"楚天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001917,"stockId":300428,"holdings":4030539,"marketCap":82706660,"netValueRatio":0.0145,"quarterlyChange":-0.12119914346895111,"stock":{"stockCode":"300428","exchange":"sz","stockType":"company","tickerId":300428,"name":"立中集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001917,"stockId":600479,"holdings":7409720,"marketCap":79580392,"netValueRatio":0.014,"quarterlyChange":0.0570866141732278,"stock":{"stockCode":"600479","exchange":"sh","stockType":"company","tickerId":600479,"name":"千金药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001917,"stockId":603236,"holdings":1050339,"marketCap":77935153,"netValueRatio":0.0137,"quarterlyChange":-0.2223037417461483,"stock":{"stockCode":"603236","exchange":"sh","stockType":"company","tickerId":603236,"name":"移远通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001917,"stockId":589,"holdings":16599920,"marketCap":77687625,"netValueRatio":0.0136,"quarterlyChange":-0.09652509652509667,"stock":{"stockCode":"000589","exchange":"sz","stockType":"company","tickerId":589,"name":"贵州轮胎"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001917,"stockId":2011,"holdings":6446750,"marketCap":75749312,"netValueRatio":0.0133,"quarterlyChange":-0.07334384858044118,"stock":{"stockCode":"002011","exchange":"sz","stockType":"company","tickerId":2011,"name":"盾安环境"}}],"bondHoldings":[{"_id":"6970e433022f6000e3fdad2d","date":"2025-12-30T16:00:00.000Z","fundId":3000000001917,"stockCode":"019766","stockName":"25国债01","holdings":90000,"marketCap":9100395,"netValueRatio":0.0015,"lastUpdated":"2026-01-21T14:35:31.547Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.9075809928006313,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4465},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5638},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5524},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5957},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6056},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6025},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5633},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6492},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6351},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6856},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6991},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.697},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6316},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7246},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7288},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7098},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7312},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7619},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8319},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7996},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.832},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.784},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7673},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7397},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6777},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6903},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6413},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6909},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.686},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6903},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7402},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.722},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7326},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.719},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7255},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6804},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6843},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6463},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6566},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6172},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6293},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5001},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4767},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5269},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5807},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5174},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5657},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5673},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5294},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5705},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5107},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4094},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5739},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6308},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7347},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7063},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7757},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7946},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.827},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8351},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8355},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7749},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.808},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7504},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7061},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7348},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8631},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.934},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.9166},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8844},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8557},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8028},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8318},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8088},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7908},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7904},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7458},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7273},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7764},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7613},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6872},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8012},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.808},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8541},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8712},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8733},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.9114},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8688},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.856},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8098},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.8225},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7753},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.737},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7151},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7073},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.75},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.7105},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6628},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6519},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6409},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6123},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5678},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5659},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5607},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5654},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5712},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5352},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.491},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4863},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.456},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4167},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4256},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.374},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4253},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4225},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.402},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4472},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4373},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4552},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4349},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3905},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4042},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4082},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4256},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3882},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3568},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3376},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3515},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.308},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.2668},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3838},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4037},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4471},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5013},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5228},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5616},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5243},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5389},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5527},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5699},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.579},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5467},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5066},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5623},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.559},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5737},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6375},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6131},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6301},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5897},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5514},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5414},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5575},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4981},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4589},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5584},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5987},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5256},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5645},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5906},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.6155},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5701},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5588},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5239},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5372},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5371},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4806},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5001},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4981},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.511},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5436},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.5068},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.48},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4864},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4961},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4446},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4499},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4875},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4385},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3397},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3822},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4128},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4886},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4636},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4479},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4208},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4777},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4607},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.435},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.417},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.4116},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3613},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3555},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3272},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.2681},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.3084},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.2756},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.2727},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.2382},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.2138},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.2209},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.1937},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.1627},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.1316},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.1193},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.1578},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.1715},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.1601},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.1418},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.1331},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.1062},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.1194},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.0932},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.047},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.0534},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.0424},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.0309},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":3.0269},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.9882},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.9772},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.9687},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.9781},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.9377},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.9253},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.9468},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.9118},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.9116},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8821},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8482},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8255},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8418},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8193},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7575},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7384},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7511},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7843},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7849},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7891},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7841},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8173},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8047},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7763},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7916},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7725},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.765},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.751},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7251},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7048},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7333},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7034},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7013},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7017},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6953},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7103},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7337},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7325},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7097},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7002},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6765},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7031},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7062},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7037},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6716},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6874},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6708},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6686},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6158},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6083},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6002},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6394},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.634},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6403},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6138},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6007},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5569},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5472},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5404},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5785},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5638},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5277},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5183},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4512},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4223},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4692},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7494},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8012},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7923},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7716},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7966},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8223},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.829},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8149},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8242},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8412},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8799},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8803},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8868},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8638},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8585},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8169},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8385},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8223},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8171},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8111},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.8124},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7729},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7639},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7352},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7233},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7945},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.806},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7589},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7728},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7613},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7259},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7048},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6622},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7102},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6887},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.676},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.7033},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6809},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6748},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.656},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6202},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.575},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5814},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5867},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5564},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5602},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5708},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5653},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5331},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5112},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5003},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4991},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4039},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4006},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4479},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4502},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4534},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4182},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4094},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4688},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5217},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5761},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5899},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5713},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5397},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5684},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5333},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5948},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5837},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5597},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5475},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6046},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6192},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6555},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6319},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.6034},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5944},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5872},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5576},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5369},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5706},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5691},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5253},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4897},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4938},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4588},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4735},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.444},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5303},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.524},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4943},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4398},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4807},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5199},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5834},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5713},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.591},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5456},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5524},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5067},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5003},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4576},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4137},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4536},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.439},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4373},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4816},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4426},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4052},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4173},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4085},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.3847},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.3697},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.3083},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.3254},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.3257},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.3722},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.3198},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.3911},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.373},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.5636},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.4159},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.2173},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1301},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0628},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0499},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9814},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9848},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9923},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9555},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9481},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9725},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9769},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.978},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9688},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9832},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0144},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0072},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0214},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0017},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0192},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9945},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.961},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9538},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9813},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9613},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9667},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9884},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9932},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0282},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0285},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0392},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0261},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0475},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0368},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0407},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0512},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0485},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0504},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0224},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0754},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1054},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1104},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0341},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0347},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0484},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0039},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":1.9978},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0327},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0811},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0909},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0993},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0976},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1287},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1306},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1529},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1493},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0873},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0931},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0403},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0858},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0678},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1043},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.131},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1479},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.123},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1232},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1047},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1508},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1023},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.0929},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1568},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1447},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1875},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.2105},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1842},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1911},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1846},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1999},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001917,"lxr_nv_fc":2.1856}],"indexCandlestickList":[{"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},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48713,"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":251,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}