window.pageData = {"fund":{"_id":3000000001756,"stockCode":"001756","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-03T16:00:00.000Z","setUpScale":200046000,"market":"a","tickerId":1756,"custody":"中国银行股份有限公司","name":"嘉实策略优选灵活配置混合型证券投资基金","shortName":"嘉实策略优选混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-11-17T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实策略优选混合","memoNum":3,"pinyin":"jsclyxlhpzhhxzqtzjj","fundCollection":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"_id":7082517110190,"name":"胡永青","gender":"m","educationCode":"001002","resume":"胡永青：男，硕士研究生，22年证券从业经历，具有基金从业资格，中国国籍。曾任天安保险固定收益组合经理，信诚基金投资经理，国泰基金固定收益部总监助理、基金经理。2013年11月加入嘉实基金管理有限公司，曾任策略组组长。现任投资总监（固收+）。2011年12月5日至2013年10月25日任国泰双利债券证券投资基金、国泰货币市场证券投资基金的基金经理，2012年7月31日至2013年10月25日任国泰信用债券型证券投资基金的基金经理。2014年3月28日至2019年4月3日任嘉实增强收益定期开放债券型证券投资基金基金经理、2014年3月28日至2019年9月24日任嘉实丰益策略定期开放债券型证券投资基金基金经理、2014年3月28日至2020年10月22日任嘉实信用债券型证券投资基金基金经理、2014年10月9日至2019年8月27日任嘉实元和直投封闭混合型发起式证券投资基金基金经理、2015年12月15日至2019年9月24日任嘉实中证中期企业债指数证券投资基金（LOF）基金经理、2016年3月14日至2019年9月24日任嘉实新财富灵活配置混合型证券投资基金基金经理、2016年3月30日至2018年12月4日任嘉实新常态灵活配置混合型证券投资基金基金经理、2016年4月12日至2019年9月24日任嘉实新思路灵活配置混合型证券投资基金基金经理、2016年4月18日至2018年4月10日任嘉实稳泰债券型证券投资基金基金经理、2016年4月29日至2017年11月9日任嘉实稳丰纯债债券型证券投资基金基金经理、2016年5月5日至2019年9月24日任嘉实新起航灵活配置混合型证券投资基金基金经理、2016年5月5日至2019年9月24日任嘉实新趋势灵活配置混合型证券投资基金基金经理、2016年5月5日至2019年9月24日任嘉实新优选灵活配置混合型证券投资基金基金经理、2016年6月3日至2020年11月3日任嘉实稳盛债券型证券投资基金基金经理、2016年12月1日至2019年4月3日任嘉实主题增强灵活配置混合型证券投资基金基金经理、2016年12月14日至2019年3月20日任嘉实价值增强灵活配置混合型证券投资基金基金经理、2017年6月2日至2021年1月18日任嘉实稳宏债券型证券投资基金基金经理、2017年6月21日至2019年9月24日任嘉实稳怡债券型证券投资基金基金经理、2017年7月12日至2018年4月10日任嘉实稳愉债券证券投资基金基金经理、2018年1月19日至2019年10月11日任嘉实润泽量化一年定期开放混合型证券投资基金基金经理、2018年2月9日至2019年10月17日任嘉实润和量化6个月定期开放混合型证券投资基金基金经理、2019年8月5日至2020年8月12日任嘉实致元42个月定期开放债券型证券投资基金基金经理、2019年9月26日至2021年2月3日任嘉实致安3个月定期开放债券型发起式证券投资基金基金经理、2019年12月25日至2021年1月18日任嘉实致融一年定期开放债券型发起式证券投资基金基金经理、2020年5月14日至2021年8月12日任嘉实致益纯债债券型证券投资基金基金经理、2020年7月13日至2022年3月29日任嘉实致嘉纯债债券型证券投资基金基金经理。2015年4月18日至今任嘉实稳固收益债券型证券投资基金基金经理、2016年12月1日至今任嘉实策略优选灵活配置混合型证券投资基金基金经理、2020年10月14日至今任嘉实浦惠6个月持有期混合型证券投资基金基金经理、2020年11月27日至今任嘉实稳惠6个月持有期混合型证券投资基金基金经理、2021年3月10日至今任嘉实致融一年定期开放债券型发起式证券投资基金基金经理、2021年9月13日至今任嘉实稳健添利一年持有期混合型证券投资基金基金经理、2021年11月16日至今任嘉实民安添复一年持有期混合型证券投资基金基金经理、2022年2月11日至今任嘉实添惠一年持有期混合型证券投资基金基金经理、2022年3月1日至今任嘉实融惠混合型证券投资基金基金经理、2022年3月29日至今任嘉实浦盈一年持有期混合型证券投资基金基金经理。","tickerId":82517110190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20140145","exchange":"fm","cnInfoCode":"db20140145","lastUpdated":"2025-05-14T14:38:01.775Z","followedNum":3,"currency":"CNY","workingDate":"2011-12-04T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"bond","pinyin":"hyq","appointmentDate":"2016-11-30T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000001756,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.899,"f_ins_h_s_r_c_hy":0.005800000000000138,"f_ins_h_s_r_c_1y":0.013399999999999967,"f_ind_h_s_r":0.10099999999999999,"f_ind_h_s_r_c_hy":-0.0058,"f_ind_h_s_r_c_1y":-0.013400000000000009,"f_h_a":4132,"f_h_s_a":116942,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001756,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.6135581937201819,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.3167722210089539,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.613114390325086,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.5575757575757576,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.705239125210286,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.731318111053451,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.44815516989937293,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.24976213130352046,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.36746590409150903},"fp":{"stockId":3000000001756,"type":"fp","f_p_r_fys":-0.01212611156022636,"f_p_r_m1":-0.022399999999999975,"f_p_r_m3":-0.01212611156022636,"f_p_r_m6":-0.012924071082390354,"f_p_r_y1":0.07192982456140395,"f_p_r_y3":0.12523020257826922,"f_p_r_y5":0.21402807954819258,"f_cagr_p_r_fs":0.0654588169567496,"f_p_r_d1":-0.0008748906386703004,"f_p_r_y2":0.11700182815356519,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000001756,"type":"ff","f_m_f":1826464,"f_m_f_r":0.006,"f_c_f":304410,"f_c_f_r":0.001,"f_m_a_c_f":2130874,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000001756,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.222,"f_nv_cr":-0.002448979591836875},"f_as":{"stockId":3000000001756,"type":"f_as","f_tas":257589331.04700002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":601899,"holdings":125800,"marketCap":4336326,"netValueRatio":0.0168,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":603699,"holdings":71200,"marketCap":3700264,"netValueRatio":0.0144,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17536056511713505,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":688131,"holdings":46869,"marketCap":3378317,"netValueRatio":0.0131,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1265053509976134,"stock":{"stockCode":"688131","tickerId":688131,"exchange":"sh","stockType":"company","name":"皓元医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":603259,"holdings":36600,"marketCap":3317424,"netValueRatio":0.0129,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":2532,"holdings":194400,"marketCap":3145392,"netValueRatio":0.0122,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":333,"holdings":40022,"marketCap":3127719,"netValueRatio":0.0121,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":2273,"holdings":118000,"marketCap":2964160,"netValueRatio":0.0115,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04992435703479592,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":933,"holdings":104200,"marketCap":2862374,"netValueRatio":0.0111,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.37281359320339913,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":601398,"holdings":307100,"marketCap":2435303,"netValueRatio":0.0095,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594369898048561,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockId":688293,"holdings":43300,"marketCap":2121700,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.23699781999377167,"stock":{"name":"奥浦迈","exchange":"sh","stockType":"company","stockCode":"688293","tickerId":688293}}],"bondHoldings":[{"_id":"69723a901987889646e6e6e0","date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockCode":"019547","stockName":"16国债19","holdings":200080,"marketCap":23239807,"netValueRatio":0.0902,"lastUpdated":"2026-01-22T14:56:16.909Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6e1","date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockCode":"250011","stockName":"25附息国债11","holdings":200000,"marketCap":19780138,"netValueRatio":0.0768,"lastUpdated":"2026-01-22T14:56:16.912Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6e2","date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockCode":"019785","stockName":"25国债13","holdings":122000,"marketCap":12273567,"netValueRatio":0.0476,"lastUpdated":"2026-01-22T14:56:16.915Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6e3","date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockCode":"232480004","stockName":"24农行二级资本债01A","holdings":100000,"marketCap":10491022,"netValueRatio":0.0407,"lastUpdated":"2026-01-22T14:56:16.918Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a901987889646e6e6e4","date":"2025-12-30T16:00:00.000Z","fundId":3000000001756,"stockCode":"2228024","stockName":"22工商银行二级03","holdings":100000,"marketCap":10471986,"netValueRatio":0.0407,"lastUpdated":"2026-01-22T14:56:16.920Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.730418279979491,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"胡永青","d":"本基金、嘉实稳固收益债券、嘉实致融一年定期债券、嘉实浦惠6个月持有期混合、嘉实稳惠6个月持有期混合、嘉实浦盈一年持有期混合、嘉实稳健添利一年持有混合、嘉实民安添复一年持有期混合、嘉实添惠一年持有混合、嘉实融惠混合基金经理","wy":22,"md":"曾任天安保险固定收益组合经理，信诚基金投资经理，国泰基金固定收益部总监助理、基金经理。2013年11月加入嘉实基金管理有限公司，曾任策略组组长。现任投资总监（固收+）。硕士研究生，具有基金从业资格。中国国籍。","ad":"2016-11-30T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.222},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.225},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.225},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.219},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.223},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.225},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.221},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.223},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.22},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.216},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.222},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.223},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.234},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.233},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.238},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.244},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.25},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.252},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.253},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.245},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.252},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.249},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.245},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.25},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.264},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.263},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.259},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.261},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.258},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.255},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.261},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.257},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.256},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.256},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.25},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.249},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.254},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.253},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.243},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.258},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.264},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.269},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.267},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.268},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.271},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.268},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.268},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.263},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.265},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.262},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.261},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.257},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.258},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.257},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.257},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.252},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.25},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.25},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.244},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.237},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.236},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.233},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.237},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.235},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.234},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.231},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.232},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.231},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.226},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.229},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.221},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.227},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.23},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.224},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.226},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.223},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.227},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.226},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.219},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.221},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.22},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.224},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.22},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.217},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.217},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.219},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.216},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.214},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.222},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.223},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.222},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.225},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.23},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.234},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.23},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.23},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.232},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.231},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.234},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.23},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.225},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.231},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.231},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.232},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.239},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.232},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.234},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.228},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.223},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.223},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.225},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.218},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.217},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.226},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.23},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.224},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.235},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.237},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.25},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.238},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.23},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.224},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.228},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.222},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.216},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.217},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.212},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.212},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.217},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.216},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.217},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.218},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.217},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.212},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.212},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.219},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.217},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.206},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.215},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.214},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.219},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.213},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.208},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.204},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.215},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.217},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.208},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.203},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.2},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.198},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.199},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.195},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.19},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.194},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.187},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.187},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.184},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.182},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.183},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.183},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.181},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.179},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.181},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.185},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.186},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.181},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.179},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.178},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.177},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.177},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.176},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.173},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.173},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.166},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.166},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.164},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.162},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.16},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.159},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.158},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.154},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.156},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.156},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.154},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.154},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.151},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.149},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.148},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.149},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.147},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.144},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.145},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.144},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.145},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.144},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.149},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.148},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.146},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.145},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.143},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.143},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.145},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.141},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.14},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.136},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.137},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.14},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.141},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.143},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.145},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.146},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.14},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.141},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.141},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.14},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.137},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.136},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.134},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.135},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.134},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.134},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.134},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.133},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.133},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.132},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.129},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.13},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.131},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.133},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.136},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.134},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.132},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.124},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.122},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.123},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.14},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.14},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.137},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.138},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.141},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.14},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.14},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.138},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.143},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.14},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.137},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.138},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.143},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.146},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.143},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.141},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.138},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.149},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.154},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.152},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.153},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.159},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.154},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.151},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.145},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.15},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.151},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.148},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.151},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.148},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.149},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.149},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.145},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.143},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.145},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.143},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.143},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.141},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.137},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.137},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.131},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.134},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.136},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.137},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.135},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.132},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.13},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.134},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.136},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.136},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.135},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.137},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.141},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.138},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.137},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.137},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.139},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.144},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.148},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.144},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.142},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.135},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.134},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.13},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.129},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.13},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.13},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.124},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.118},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.119},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.115},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.115},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.114},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.122},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.122},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.119},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.115},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.119},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.124},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.131},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.13},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.131},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.124},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.125},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.119},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.122},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.115},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.111},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.11},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.109},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.11},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.114},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.112},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.11},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.115},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.116},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.116},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.113},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.104},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.106},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.106},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.113},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.102},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.11},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.105},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.134},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.12},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.1},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.096},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.086},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.083},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.076},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.075},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.075},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.075},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.073},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.074},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.074},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.073},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.074},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.078},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.081},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.08},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.08},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.078},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.081},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.079},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.077},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.078},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.08},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.08},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.08},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.08},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.081},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.083},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.082},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.084},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.084},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.085},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.084},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.086},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.087},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.09},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.089},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.089},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.094},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.096},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.096},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.087},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.089},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.09},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.087},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.089},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.092},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.099},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.099},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.099},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.096},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.099},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.1},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.1},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.101},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.097},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.1},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.099},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.102},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.099},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.099},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.103},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.106},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.105},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.105},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.101},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.105},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.103},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.103},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.106},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.106},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.108},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.111},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.108},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.109},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.11},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.112},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.111},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.113},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.114},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.114},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.117},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.113},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.115},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.117},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.119},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.118},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.121},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.116},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.116},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.118},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.119},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.122},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.121},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.121},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.124},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.126},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.126},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.123},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.121},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.117},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.118},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.118},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.112},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.109},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.112},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.108},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.109},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.107},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.111},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.114},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.114},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.112},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.103},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.107},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.102},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.1},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.096},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.095},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000001756,"lxr_nv_fc":1.096}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48053,"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":233,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}