window.pageData = {"fund":{"_id":3000000011503,"stockCode":"011503","shortName":"建信智能生活混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11503,"masterFundFlag":1,"status":"normal","inceptionDate":"2021-03-25T16:00:00.000Z","name":"建信智能生活混合型证券投资基金","exchange":"jj","followedNum":4,"fundCollectionId":4000050500000,"currency":"CNY","masterFundShortName":"建信智能生活混合","setUpDate":"2021-03-25T16:00:00.000Z","setUpAssetScale":682081343.38,"setUpShares":682081343.38,"pinyin":"jxznshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"张湘龙","stockType":"fund_manager","stockCode":"db20787528","exchange":"fm","tickerId":262412211470}],"hotMetrics":{"fss":{"stockId":3000000011503,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5739,"f_ins_h_s_r_c_hy":0.1991,"f_ins_h_s_r_c_1y":0.5637,"f_ind_h_s_r":0.4261,"f_ind_h_s_r_c_hy":-0.1991,"f_ind_h_s_r_c_1y":-0.5637000000000001,"f_h_a":6333,"f_h_s_a":36590,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011503,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.9600399600399601,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.676605504587156,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.9323049606037066,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.9404503371813921,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.7102354637193657,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.3319055036344756,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.5396270396270396,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.8368786509423565,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.7020369493131218},"fp":{"stockId":3000000011503,"type":"fp","f_p_r_fys":-0.08351033017957143,"f_p_r_m1":-0.02775501843506767,"f_p_r_m3":-0.1004453709845542,"f_p_r_m6":-0.10510935143288092,"f_p_r_y1":0.12091155980635215,"f_cagr_p_r_fs":-0.010269735388573786,"f_p_r_d1":-0.012181367020076772,"f_p_r_y2":0.4973186119873829,"f_p_r_y3":0.11564226113526899,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y5":-0.04993995196156942},"ff":{"stockId":3000000011503,"type":"ff","f_m_f":1203311,"f_m_f_r":0.012,"f_c_f":200551,"f_c_f_r":0.002,"f_m_a_c_f":1403862,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011503,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.9493,"f_nv_cr":0.004975651069235587},"f_as":{"stockId":3000000011503,"type":"f_as","f_tas":467285553.24340004,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011503,"stockId":600298,"holdings":638000,"marketCap":27906120,"netValueRatio":0.0597,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10594184576485466,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011503,"stockId":1000000000001055,"holdings":4672000,"marketCap":24559491,"netValueRatio":0.0526,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.399038461538461,"stock":{"stockCode":"01055","exchange":"hk","stockType":"company","tickerId":1055,"name":"中国南方航空股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011503,"stockId":1000000000000753,"holdings":3646000,"marketCap":23282500,"netValueRatio":0.0498,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.21477663230240562,"stock":{"stockCode":"00753","exchange":"hk","stockType":"company","tickerId":753,"name":"中国国航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011503,"stockId":603885,"holdings":1324800,"marketCap":19713024,"netValueRatio":0.0422,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.09411764705882386,"stock":{"stockCode":"603885","exchange":"sh","stockType":"company","tickerId":603885,"name":"吉祥航空"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011503,"stockId":895,"holdings":727407,"marketCap":19254463,"netValueRatio":0.0412,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.0699272433306386,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011503,"stockId":600115,"holdings":2832400,"marketCap":16994400,"netValueRatio":0.0364,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.44578313253011936,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011503,"stockId":1000000000000670,"holdings":3194670,"marketCap":15379660,"netValueRatio":0.0329,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.6006006006006024,"stock":{"stockCode":"00670","exchange":"hk","stockType":"company","tickerId":670,"name":"中国东方航空股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011503,"stockId":2078,"holdings":917100,"marketCap":14444325,"netValueRatio":0.0309,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10967731478921472,"stock":{"stockCode":"002078","exchange":"sz","stockType":"company","tickerId":2078,"name":"太阳纸业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011503,"stockId":2415,"holdings":472900,"marketCap":14111336,"netValueRatio":0.0302,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.042089302834404596,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011503,"stockId":1000000000000999,"holdings":1649462,"marketCap":13989476,"netValueRatio":0.0299,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.0839024390243901,"stock":{"stockCode":"00999","exchange":"hk","stockType":"company","tickerId":999,"name":"小菜园"}}],"lastFsMetrics":{"latestTurnoverRate":5.243307662721126,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9493},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9446},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9489},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9379},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9381},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9405},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9362},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9156},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9269},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9213},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9058},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9156},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9118},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8925},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9327},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.942},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9666},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.968},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9713},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9625},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9682},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9714},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9764},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9679},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9848},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9723},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9788},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9955},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0208},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0451},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0454},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0515},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0475},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0618},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0703},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0787},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0843},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.087},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0769},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0792},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0681},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0476},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0257},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.044},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0509},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0511},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0594},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0606},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0724},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0764},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0821},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0744},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.064},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0498},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0512},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0483},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0512},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0585},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0553},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0641},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0644},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0583},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0432},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0358},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0238},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0289},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0332},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.038},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0376},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0374},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.047},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.043},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0371},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0328},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0148},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0167},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0178},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0061},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0145},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0142},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0322},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.042},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0494},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0511},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0502},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0524},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0421},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0357},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0305},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0208},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0291},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0268},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0461},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0505},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0561},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0651},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0718},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0842},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0798},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0727},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0726},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.035},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.045},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0357},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0279},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0428},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.03},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0332},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.04},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0375},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0418},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0415},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0416},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0472},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0492},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0472},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0323},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0564},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0539},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0273},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.044},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0608},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0849},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0866},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0653},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0558},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0732},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0689},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0557},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0652},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0574},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0565},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0616},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0528},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0505},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0544},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0573},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.047},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.048},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0582},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0507},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0219},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0408},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0441},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.061},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0524},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0442},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.041},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0584},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0475},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0399},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0322},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0335},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0183},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0206},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.0075},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9993},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":1.009},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9901},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9905},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9796},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9809},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9829},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9795},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9645},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9593},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9636},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9821},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9986},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9847},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9877},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9918},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9833},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9792},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9783},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9787},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9805},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9587},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.961},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9522},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9465},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.946},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9434},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9466},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.94},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9415},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9428},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9356},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9474},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9477},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9454},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9456},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.95},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9416},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9254},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9202},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9229},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.936},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9369},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9463},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.944},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9566},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9604},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9537},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9547},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.942},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9454},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9474},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9296},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9226},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9324},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9207},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9228},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9168},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9245},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9329},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9334},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9283},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9169},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.914},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9129},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.915},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9108},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9132},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.906},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9036},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9031},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9145},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8981},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8994},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8929},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8923},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8966},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8887},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8753},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8609},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8545},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8572},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8504},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.873},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8727},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.862},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8469},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8259},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.816},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7957},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9081},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9223},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9157},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9002},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9007},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9025},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8805},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8749},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8924},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8874},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9076},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9142},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.9163},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8953},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8929},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8712},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8741},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8804},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8758},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8866},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.89},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8702},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8583},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.86},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8544},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8829},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8758},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8586},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8619},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8703},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8414},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8418},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.833},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8397},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8386},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8166},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.822},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8103},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8196},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8095},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8011},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7938},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7843},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7803},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7712},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7763},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7854},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7783},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7656},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7605},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7506},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7579},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7353},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7422},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7592},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7649},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7662},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7607},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7652},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7794},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7903},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7971},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7987},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7998},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7957},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7934},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7853},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7929},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7961},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7989},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7934},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8023},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8074},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.818},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8056},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.801},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7939},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7858},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7803},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7898},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7926},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7883},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7759},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7654},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7712},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.76},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7621},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7587},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7772},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7795},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7776},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.768},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7742},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7816},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7969},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7984},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8103},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8082},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8126},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7954},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.8029},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7909},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.779},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7787},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.786},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7924},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7876},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7838},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7825},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7931},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7778},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7723},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7763},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7532},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7552},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7562},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7745},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.774},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7844},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7775},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7983},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.7555},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6938},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6605},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6312},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6303},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6209},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6227},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6177},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6098},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6041},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6083},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6106},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6036},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.603},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6084},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6115},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6094},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6085},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6018},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6103},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5993},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5921},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5956},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.598},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5962},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5953},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5902},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5854},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5876},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5836},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5802},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.58},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5858},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5866},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5889},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5849},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5871},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.582},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5769},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5879},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6033},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6081},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5878},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5931},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5938},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5878},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.5963},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6087},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6228},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6194},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6221},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6215},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6279},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6272},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6378},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.632},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6237},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.622},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6095},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6161},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6177},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6168},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6144},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6249},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6251},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6252},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6214},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.634},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6279},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.634},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6469},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.651},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6556},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6514},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6481},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6444},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.645},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6404},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6428},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6407},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6456},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6486},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6533},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6514},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6451},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6498},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6519},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6592},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6638},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6556},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6649},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6758},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6739},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6844},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6827},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6798},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6794},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6831},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6775},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6772},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6742},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6611},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6684},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6714},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6496},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6487},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6461},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6293},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6335},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6233},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6189},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6198},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6232},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6201},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6051},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6239},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011503,"lxr_nv_fc":0.6329}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48102,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}