window.pageData = {"fund":{"_id":3000000003717,"stockCode":"003717","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-07T16:00:00.000Z","setUpScale":919567000,"market":"a","tickerId":3717,"custody":"招商银行股份有限公司","name":"中银量化精选灵活配置混合型证券投资基金","shortName":"中银量化精选混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-12-12T16:00:00.000Z","fundCollectionId":4000050400000,"currency":"CNY","masterFundShortName":"中银量化精选混合","pinyin":"zylhjxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"managers":[{"name":"李雪","stockType":"fund_manager","stockCode":"j101020687","exchange":"fm","tickerId":1224250540}],"hotMetrics":{"fss":{"stockId":3000000003717,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.17834,"f_ins_h_s_r_c_1y":-0.164015,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.17834000000000005,"f_ind_h_s_r_c_1y":0.16401500000000002,"f_h_a":977,"f_h_s_a":32649,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003717,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.6151023131672598,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.4939090711333478,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.7978148107272928,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.7047064199223212,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.3897226557810061,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.3906452448820938,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.6314111851637206,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.5803072625698324,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.6400524991797003},"fp":{"stockId":3000000003717,"type":"fp","f_p_r_fys":0.03006759381555435,"f_p_r_m1":0.05255636710066702,"f_p_r_m3":-0.03606223644030815,"f_p_r_m6":0.01329868541730339,"f_p_r_y1":0.38002596987895965,"f_p_r_y3":0.11949514301766384,"f_p_r_y5":0.06330935944962346,"f_cagr_p_r_fs":0.03281933052071251,"f_p_r_d1":-0.00229701388195358,"f_p_r_y2":0.44776545444472204,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000003717,"type":"ff","f_m_f":366088,"f_m_f_r":0.012,"f_c_f":61014,"f_c_f_r":0.002,"f_m_a_c_f":427102,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000003717,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.3258,"f_nv_cr":0.011906579148221574},"f_as":{"stockId":3000000003717,"type":"f_as","f_tas":21076817.630000003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010484,"name":"中银量化精选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-29T16:00:00.000Z","fundStatus":"normal","stockCode":"010484","tickerId":10484,"shortName":"中银量化精选混合C","__csrcFundId":1153,"lastUpdated":"2024-05-16T10:29:20.877Z","exchange":"jj","followedNum":5,"fundCollectionId":4000050400000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zylhjxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003717,"stockId":603272,"holdings":2000,"marketCap":66000,"netValueRatio":0.0028,"quarterlyChange":0.6409746394828446,"stock":{"name":"*ST联翔","exchange":"sh","stockType":"company","stockCode":"603272","tickerId":603272}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003717,"stockId":692,"holdings":13200,"marketCap":65604,"netValueRatio":0.0028,"quarterlyChange":0.44476744186046546,"stock":{"stockCode":"000692","exchange":"sz","stockType":"company","tickerId":692,"name":"惠天热电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003717,"stockId":300069,"holdings":3100,"marketCap":65348,"netValueRatio":0.0028,"quarterlyChange":0.2220289855072468,"stock":{"stockCode":"300069","exchange":"sz","stockType":"company","tickerId":300069,"name":"金利华电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003717,"stockId":688288,"holdings":2100,"marketCap":64260,"netValueRatio":0.0028,"quarterlyChange":0.1413651622528902,"stock":{"stockCode":"688288","tickerId":688288,"exchange":"sh","stockType":"company","name":"鸿泉技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003717,"stockId":688115,"holdings":1600,"marketCap":63488,"netValueRatio":0.0027,"quarterlyChange":-0.3949374809393107,"stock":{"stockCode":"688115","tickerId":688115,"exchange":"sh","stockType":"company","name":"思林杰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003717,"stockId":688638,"holdings":1600,"marketCap":63264,"netValueRatio":0.0027,"quarterlyChange":0.08835672997522681,"stock":{"name":"誉辰智能","exchange":"sh","stockType":"company","stockCode":"688638","tickerId":688638}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003717,"stockId":301520,"holdings":1500,"marketCap":63075,"netValueRatio":0.0027,"quarterlyChange":0.058394160583941535,"stock":{"name":"万邦医药","exchange":"sz","stockType":"company","stockCode":"301520","tickerId":301520}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003717,"stockId":300854,"holdings":2200,"marketCap":62898,"netValueRatio":0.0027,"quarterlyChange":0.6977434679334913,"stock":{"stockCode":"300854","tickerId":300854,"exchange":"sz","stockType":"company","name":"中兰环保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003717,"stockId":301287,"holdings":1500,"marketCap":62550,"netValueRatio":0.0027,"quarterlyChange":-0.00047938638542621703,"stock":{"name":"康力源","exchange":"sz","stockType":"company","stockCode":"301287","tickerId":301287}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003717,"stockId":301130,"holdings":2000,"marketCap":62280,"netValueRatio":0.0027,"quarterlyChange":0.09110021023125436,"stock":{"stockCode":"301130","tickerId":301130,"exchange":"sz","stockType":"company","name":"西点药业"}}],"bondHoldings":[{"_id":"69e8f9181398d798430000c8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003717,"stockCode":"019785","stockName":"25国债13","holdings":1000,"marketCap":100950,"netValueRatio":0.0043,"lastUpdated":"2026-04-22T16:36:40.937Z"}],"lastFsMetrics":{"latestTurnoverRate":2.1899532938382036,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3258},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3102},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2887},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2899},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2667},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2543},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2667},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2679},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2702},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2586},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2664},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2401},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2495},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2489},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2522},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2406},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2636},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2218},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1881},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2301},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2547},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.243},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2596},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2473},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2241},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.243},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2147},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1573},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2145},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2494},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2637},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.256},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2652},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2661},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2731},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2877},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.276},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2497},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2696},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2734},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2669},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2877},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3282},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3042},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3106},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3229},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3125},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2937},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3134},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.309},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.311},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3114},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2832},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2914},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3164},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3221},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3056},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3754},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.4074},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.4138},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3765},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3652},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3404},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3505},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3534},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3332},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3387},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3412},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3406},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3212},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3177},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3245},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3266},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3196},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3367},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3418},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3098},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2871},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2941},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2913},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3041},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2968},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2971},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2918},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2853},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2652},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2616},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.275},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2471},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.267},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2773},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2689},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2782},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2858},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2831},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2671},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2546},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2468},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2514},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2529},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2334},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2318},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2317},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2179},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.209},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2148},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2426},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2496},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2402},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2468},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2621},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2824},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2679},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2682},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2819},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2885},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3004},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2835},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2743},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2869},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.283},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3084},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3189},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2907},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2987},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2782},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2628},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2589},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2683},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2466},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2384},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2673},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2593},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2312},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2621},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.28},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3267},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3035},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.296},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2748},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.3028},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2869},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.271},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2697},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2454},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2431},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2486},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2416},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2415},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2417},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2373},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.188},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.175},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1849},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1957},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1553},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1926},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.193},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.2005},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.192},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1776},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.151},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1643},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1725},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1406},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1109},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.1052},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0913},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.092},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0894},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0871},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0785},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0643},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0471},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.045},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.043},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0399},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.04},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0297},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0257},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0324},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0486},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0468},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0443},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0397},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.041},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0374},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0369},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0298},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0261},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0171},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.014},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0161},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0175},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0164},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0155},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0117},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0098},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0043},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.009},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0029},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9947},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9962},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9948},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9928},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9999},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0013},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9894},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9789},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9763},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9728},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.98},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9782},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9815},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9805},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9864},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9862},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9804},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9816},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9822},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9833},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9828},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9813},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9754},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9801},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9784},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9793},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9872},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9977},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0045},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0044},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9969},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.991},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9922},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9981},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0039},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9893},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9878},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.98},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9783},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9737},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9654},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9607},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9633},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9665},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9675},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9674},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9655},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9659},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9617},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9575},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9594},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9574},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9537},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9516},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9465},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9396},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9282},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.922},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9081},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9677},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9729},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9759},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9773},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9825},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9859},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9829},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9845},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.985},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9779},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9952},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0029},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9986},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9977},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9997},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9754},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9773},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9791},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9783},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9806},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9862},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9725},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9674},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9734},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9784},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9943},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9904},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9853},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9953},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.999},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9871},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9898},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9866},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.99},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.991},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.982},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9816},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9722},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9746},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9725},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9599},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9502},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9571},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9595},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9546},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9519},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.962},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9608},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9525},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.952},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9533},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9596},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.941},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9446},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9556},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.96},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9627},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9544},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9568},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.964},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9903},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0027},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.998},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0001},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0024},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9989},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9858},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9777},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.984},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9826},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9802},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9736},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9777},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0051},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9944},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9992},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9918},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9929},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9805},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9854},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9864},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9849},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9778},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.971},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9795},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9661},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9645},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9714},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9972},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.997},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9954},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9921},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9923},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0063},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0219},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0138},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0256},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0295},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0397},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0134},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0245},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0072},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.997},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9919},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9984},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0057},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0117},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0116},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0107},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0224},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0227},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0179},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0167},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9839},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.997},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0023},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0293},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0097},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0349},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0159},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.0835},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":1.035},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9669},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9339},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.903},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8918},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8616},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8597},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8574},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.853},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8514},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8515},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.854},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8571},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8557},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.863},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8688},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8692},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.875},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8754},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8866},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8779},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8843},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8884},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8904},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8925},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.89},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8869},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8874},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8889},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8833},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8796},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8734},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8756},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8741},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8721},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8729},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8709},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8689},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8748},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8856},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8914},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8931},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8842},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8924},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8907},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8907},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8971},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.8977},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9085},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9154},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9183},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9155},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9195},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9187},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9146},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9142},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9104},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9199},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9094},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9114},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9159},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.917},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9212},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9207},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9101},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9102},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9063},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9095},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9072},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9081},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9114},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9138},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9154},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9162},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9136},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9188},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9145},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9194},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9145},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9275},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9282},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9229},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9298},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9242},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9231},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9263},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9338},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9311},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9368},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9276},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9361},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.945},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9444},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9456},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9397},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9292},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9247},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9269},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9284},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9284},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9265},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9219},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9267},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003717,"lxr_nv_fc":0.9256}],"indexCandlestickList":[{"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},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}