window.pageData = {"fund":{"_id":3000000011410,"stockCode":"011410","shortName":"中信建投量化进取A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11410,"masterFundFlag":1,"status":"normal","name":"中信建投量化进取6个月持有期混合型证券投资基金","exchange":"jj","followedNum":11,"inceptionDate":"2021-03-08T16:00:00.000Z","fundCollectionId":4000050840000,"currency":"CNY","masterFundShortName":"中信建投量化进取","setUpDate":"2021-03-08T16:00:00.000Z","setUpAssetScale":927254063.16,"setUpShares":927254063.16,"pinyin":"zxjtlhjq6gycyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50840000","tickerId":50840000,"name":"中信建投基金管理有限公司"},"managers":[{"name":"艾翀","stockType":"fund_manager","stockCode":"8801478896","exchange":"fm","tickerId":103176010},{"name":"杨志武","stockType":"fund_manager","stockCode":"db20889819","exchange":"fm","tickerId":252623229260}],"hotMetrics":{"fss":{"stockId":3000000011410,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.016594,"f_ins_h_s_r_c_hy":0.0018890000000000018,"f_ins_h_s_r_c_1y":0.0022580000000000013,"f_ind_h_s_r":0.983406,"f_ind_h_s_r_c_hy":-0.0018890000000000295,"f_ind_h_s_r_c_1y":-0.0022579999999999822,"f_h_a":7301,"f_h_s_a":51945,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011410,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.34653024911032027,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.3908420138888889,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.3404489436619718,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.36118996252980584,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.3839596590226918,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.3532383419689119,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.33882149046793764,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.5890081015984234,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.33518905126420784},"fp":{"stockId":3000000011410,"type":"fp","f_p_r_fys":0.12639038392536772,"f_p_r_m1":0.0755460385438973,"f_p_r_m3":0.07105083589218686,"f_p_r_m6":0.13095559758623798,"f_p_r_y1":0.39290072102052065,"f_cagr_p_r_fs":0.04507991378093745,"f_p_r_d1":0.000763109124604755,"f_p_r_y2":0.5183796856106397,"f_p_r_y3":0.35560833423296945,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y5":0.25294352424665756},"ff":{"stockId":3000000011410,"type":"ff","f_m_f":2961216,"f_m_f_r":0.012,"f_c_f":493536,"f_c_f_r":0.002,"f_m_a_c_f":3454752,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011410,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.2557,"f_nv_cr":0.0019149445463975123},"f_as":{"stockId":3000000011410,"type":"f_as","f_tas":166815197.3968,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011411,"name":"中信建投量化进取6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011411","tickerId":11411,"shortName":"中信建投量化进取C","__csrcFundId":8810,"lastUpdated":"2024-05-16T10:29:24.786Z","inceptionDate":"2021-03-08T16:00:00.000Z","exchange":"jj","followedNum":6,"fundCollectionId":4000050840000,"currency":"CNY","status":"normal","setUpDate":"2021-03-08T16:00:00.000Z","setUpAssetScale":373861421.81,"setUpShares":373861421.81,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxjtlhjq6gycyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockId":600750,"holdings":65600,"marketCap":1752832,"netValueRatio":0.0081,"quarterlyChange":0.15321536469572705,"stock":{"stockCode":"600750","exchange":"sh","stockType":"company","tickerId":600750,"name":"华润江中"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockId":2001,"holdings":45900,"marketCap":1585845,"netValueRatio":0.0074,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockId":2558,"holdings":39000,"marketCap":1230060,"netValueRatio":0.0057,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockId":605599,"holdings":53400,"marketCap":1204170,"netValueRatio":0.0056,"quarterlyChange":0.37751985339034855,"stock":{"stockCode":"605599","tickerId":605599,"exchange":"sh","stockType":"company","name":"菜百股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockId":2532,"holdings":66600,"marketCap":1184814,"netValueRatio":0.0055,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockId":600378,"holdings":38483,"marketCap":1169498,"netValueRatio":0.0054,"quarterlyChange":-0.0491239048811013,"stock":{"stockCode":"600378","exchange":"sh","stockType":"company","tickerId":600378,"name":"昊华科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockId":603568,"holdings":46300,"marketCap":1161667,"netValueRatio":0.0054,"quarterlyChange":-0.011426319936958196,"stock":{"stockCode":"603568","exchange":"sh","stockType":"company","tickerId":603568,"name":"伟明环保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockId":2039,"holdings":62400,"marketCap":1160016,"netValueRatio":0.0054,"quarterlyChange":0.023115024766098502,"stock":{"stockCode":"002039","exchange":"sz","stockType":"company","tickerId":2039,"name":"黔源电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockId":603599,"holdings":74400,"marketCap":1078056,"netValueRatio":0.005,"quarterlyChange":0.2621951219512193,"stock":{"stockCode":"603599","exchange":"sh","stockType":"company","tickerId":603599,"name":"广信股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockId":600298,"holdings":26122,"marketCap":1055590,"netValueRatio":0.0049,"quarterlyChange":-0.07613168724279795,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}}],"bondHoldings":[{"_id":"69e8fa451398d79843001ed6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockCode":"019773","stockName":"25国债08","holdings":100000,"marketCap":10132745,"netValueRatio":0.0471,"lastUpdated":"2026-04-22T16:41:41.218Z"},{"_id":"69e8fa451398d79843001ed7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockCode":"127113","stockName":"长高转债","holdings":158,"marketCap":22199,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:41:41.221Z"},{"_id":"69e8fa451398d79843001ed8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011410,"stockCode":"118067","stockName":"上26转债","holdings":210,"marketCap":21001,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:41:41.225Z"}],"lastFsMetrics":{"latestTurnoverRate":8.009895014469052,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2557},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2533},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2388},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2119},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2136},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1973},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2069},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2035},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.207},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2168},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2044},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2044},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2003},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1968},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1778},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1816},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1711},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1729},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.165},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1675},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.123},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1178},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1257},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1411},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1203},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1381},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1341},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1218},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1348},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1144},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0896},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1324},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1452},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.176},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1665},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1901},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1984},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2109},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2154},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2151},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1977},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2063},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1968},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1847},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1914},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2317},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2353},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2289},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2255},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.21},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1957},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2073},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1987},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1979},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1941},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1724},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1729},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1889},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1867},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1628},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1973},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2074},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2149},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2115},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2111},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.221},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.2069},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.198},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1868},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1904},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1811},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1798},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1766},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1706},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.182},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1657},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1527},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1524},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1516},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1348},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1148},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1155},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1132},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1164},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1145},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1102},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1003},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0991},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0918},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0818},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0842},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0686},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0824},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0858},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0789},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.091},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.088},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0943},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0868},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0748},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0756},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.081},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0873},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0785},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0705},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0698},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0711},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0589},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.049},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0815},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0867},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0959},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1074},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1124},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1211},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1123},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1136},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1149},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1103},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1157},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1096},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1049},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1189},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1203},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1265},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.142},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1285},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.131},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1205},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1081},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1048},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.11},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0938},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0852},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1124},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1226},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1079},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1235},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.127},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1378},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1204},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1132},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1001},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.1097},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.108},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.089},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0982},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0944},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0948},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.105},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0968},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.09},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0932},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.094},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0726},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0739},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0799},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.068},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0431},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0572},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0726},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0926},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.088},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0857},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0726},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0914},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.086},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0741},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0629},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0642},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0523},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0539},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0421},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.023},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0359},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0259},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0248},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0149},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0151},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0163},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.009},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0007},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.995},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9925},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0062},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0107},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0089},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0051},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":1.0049},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9923},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9954},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9879},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9767},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9734},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9665},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9658},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9686},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9664},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9611},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9552},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9574},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9454},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9435},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9472},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9413},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9428},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.939},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9326},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9293},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9326},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9216},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9059},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8991},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9023},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9118},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9127},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9126},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9083},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9172},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9141},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9075},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9151},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9101},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9097},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9054},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8972},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8932},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9003},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8876},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8876},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8898},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8867},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8946},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9021},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9022},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8979},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8957},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8943},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9062},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9034},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9049},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8936},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9015},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8961},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8944},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8771},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8744},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8726},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8786},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8746},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8784},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8725},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8733},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8606},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8578},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8561},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8634},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8657},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8576},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8523},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.835},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8206},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8186},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9019},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9109},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9094},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9034},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.91},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.916},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9169},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9152},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9167},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9186},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9297},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9329},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9364},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9324},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9321},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.918},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9239},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9216},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.918},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9173},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9195},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9083},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.905},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9006},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8963},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9139},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.916},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9064},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9135},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9097},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9009},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9012},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8914},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9039},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9028},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8974},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9026},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8957},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.898},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8929},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8821},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8702},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8695},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8734},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8654},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8652},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8702},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8706},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8673},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8633},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8595},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8635},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8414},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8419},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8531},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8553},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8578},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8523},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.851},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.864},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8813},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8976},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8968},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8927},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8891},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8927},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8824},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8903},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8914},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8896},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8866},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8943},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8973},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.909},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.902},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8936},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8896},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.891},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8812},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8797},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8869},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8866},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8777},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8692},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8726},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8617},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8646},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8657},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8889},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.889},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8825},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8736},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.882},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8923},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.91},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9081},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9148},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9046},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9073},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8925},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8923},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8766},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.864},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8738},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8678},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.868},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8783},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8679},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8608},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8651},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.864},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8589},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8573},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8409},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8462},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8436},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8575},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8399},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8574},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8496},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.9005},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.868},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8165},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7956},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.773},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7661},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7415},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7393},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7412},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7343},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7322},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7374},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7381},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7432},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7411},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.747},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7562},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7538},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7561},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.754},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.761},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7529},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7511},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7506},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7563},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7544},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7547},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7596},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7621},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7723},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7702},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7717},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7661},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7707},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7682},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7683},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.772},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7715},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.771},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7657},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7783},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.786},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7877},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7686},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7705},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7718},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7649},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7654},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7721},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7855},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7878},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7874},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7878},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7948},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7951},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7981},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7995},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7872},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.793},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7814},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7913},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.788},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7982},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8035},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8052},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7967},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7968},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7927},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7998},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7871},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7868},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8023},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8024},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8088},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8118},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8052},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8105},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8095},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8121},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8042},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8063},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.7979},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8083},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.819},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8198},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8267},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8239},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8271},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8254},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8306},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8229},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8264},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8372},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.837},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8389},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.835},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8281},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8268},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8303},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011410,"lxr_nv_fc":0.8274}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48393,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}