window.pageData = {"fund":{"_id":3000000014074,"stockCode":"014074","shortName":"嘉实内需精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14074,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"嘉实内需精选混合型证券投资基金","fundCollectionId":4000050080000,"masterFundShortName":"嘉实内需精选混合","inceptionDate":"2022-01-05T16:00:00.000Z","followedNum":4,"setUpDate":"2022-01-05T16:00:00.000Z","setUpAssetScale":852726151.21,"setUpShares":852726151.21,"pinyin":"jsnxjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"吴越","stockType":"fund_manager","stockCode":"db20657254","exchange":"fm","tickerId":2325196040}],"hotMetrics":{"fss":{"stockId":3000000014074,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.0048,"f_ins_h_s_r_c_hy":0.0008999999999999993,"f_ins_h_s_r_c_1y":0.0013,"f_ind_h_s_r":0.9952,"f_ind_h_s_r_c_hy":-0.0009000000000000119,"f_ind_h_s_r_c_1y":-0.0013000000000000789,"f_h_a":4852,"f_h_s_a":53525,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014074,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.9775655264326966,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.9447779111644657,"f_p_r_m3_ssc":9018,"f_p_r_m3_ssrp":0.9551957413773983,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.9950890817724989,"f_p_r_y1_ssc":8326,"f_p_r_y1_ssrp":0.9944744744744745,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.9800181653042689,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.9818498620589516,"f_cagr_p_r_fs_ssc":9067,"f_cagr_p_r_fs_ssrp":0.9738583719391132},"fp":{"stockId":3000000014074,"type":"fp","f_p_r_fys":-0.09030955585464395,"f_p_r_m1":-0.015153722861722452,"f_p_r_m3":-0.104293665518156,"f_p_r_m6":-0.17442286551850472,"f_p_r_y1":-0.11716300940438851,"f_cagr_p_r_fs":-0.0873091842977961,"f_p_r_d1":-0.008784773060029005,"f_p_r_y2":-0.053891377379620464,"f_p_r_y3":-0.2913608723002732,"last_data_date":"2026-04-19T16:00:00.000Z"},"ff":{"stockId":3000000014074,"type":"ff","f_m_f":12070545,"f_m_f_r":0.012,"f_c_f":2011757,"f_c_f_r":0.002,"f_m_a_c_f":14082302,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","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":3000000014074,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":0.6759,"f_nv_cr":0.00415985737631841},"f_as":{"stockId":3000000014074,"type":"f_as","f_tas":182819035.89,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014075,"name":"嘉实内需精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014075","tickerId":14075,"shortName":"嘉实内需精选混合C","currency":"CNY","__csrcFundId":10412,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.370Z","inceptionDate":"2022-01-05T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":1,"status":"normal","setUpDate":"2022-01-05T16:00:00.000Z","setUpAssetScale":356408755.79,"setUpShares":356408755.79,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsnxjxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014074,"stockId":568,"holdings":146400,"marketCap":17014608,"netValueRatio":0.0713,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11901152213462685,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000000667,"holdings":2617500,"marketCap":15698144,"netValueRatio":0.0658,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13089005235602058,"stock":{"stockCode":"00667","exchange":"hk","stockType":"company","tickerId":667,"name":"中国东方教育"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014074,"stockId":858,"holdings":135700,"marketCap":14376058,"netValueRatio":0.0602,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10763519254823695,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000009858,"holdings":2907000,"marketCap":13338355,"netValueRatio":0.0559,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5393939393939402,"stock":{"stockType":"company","exchange":"hk","stockCode":"09858","tickerId":9858,"name":"优然牧业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014074,"stockId":799,"holdings":235200,"marketCap":12837216,"netValueRatio":0.0538,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12405713368640614,"stock":{"stockCode":"000799","exchange":"sz","stockType":"company","tickerId":799,"name":"酒鬼酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000000027,"holdings":357000,"marketCap":12356266,"netValueRatio":0.0518,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10473512727106504,"stock":{"stockCode":"00027","exchange":"hk","stockType":"company","tickerId":27,"name":"银河娱乐"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000001318,"holdings":162400,"marketCap":11983995,"netValueRatio":0.0502,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21215043394406985,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000002648,"holdings":197200,"marketCap":11782306,"netValueRatio":0.0494,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08826424102690167,"stock":{"exchange":"hk","stockType":"company","stockCode":"02648","tickerId":2648,"name":"安井食品"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000001117,"holdings":6547000,"marketCap":9579677,"netValueRatio":0.0401,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2272727272727264,"stock":{"stockCode":"01117","exchange":"hk","stockType":"company","tickerId":1117,"name":"现代牧业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014074,"stockId":600882,"holdings":369400,"marketCap":9286716,"netValueRatio":0.0389,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.031173092698933758,"stock":{"stockCode":"600882","exchange":"sh","stockType":"company","tickerId":600882,"name":"妙可蓝多"}}],"bondHoldings":[{"_id":"69723b281987889646e712a8","date":"2025-12-30T16:00:00.000Z","fundId":3000000014074,"stockCode":"019792","stockName":"25国债19","holdings":135000,"marketCap":13543862,"netValueRatio":0.0568,"lastUpdated":"2026-01-22T14:58:48.332Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.340340654224988,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6759},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6731},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6813},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6777},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6765},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6752},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6797},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6826},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6905},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6751},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.676},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6811},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6825},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6709},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6698},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6691},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6598},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6736},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6711},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6585},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6863},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6852},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6998},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7016},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7041},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6932},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6991},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7002},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.702},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6957},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7037},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6932},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6991},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7039},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.724},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7366},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7366},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7403},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7339},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7508},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7542},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7616},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7623},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7717},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7611},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7642},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7584},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7508},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7426},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7488},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7576},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7352},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7408},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7485},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7557},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7571},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7514},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7546},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7485},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7447},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7504},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7625},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7636},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7676},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7601},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7508},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7562},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7536},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7488},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.743},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7489},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7483},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7618},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7657},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7625},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7614},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7668},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7605},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7492},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7535},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7508},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7565},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7531},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.742},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.747},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7461},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.756},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7601},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7588},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7708},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.781},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7887},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7841},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7786},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7703},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.767},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7664},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7673},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7816},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7864},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7885},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.795},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7999},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8138},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8134},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8122},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8106},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7798},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7847},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7818},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7812},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7936},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8012},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7986},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8045},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8028},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8058},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8035},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8059},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8063},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8159},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8187},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8176},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8342},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8359},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8167},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8175},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.824},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8303},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.85},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.85},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8381},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8378},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8466},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8418},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8525},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8601},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8504},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8591},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8655},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8677},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8688},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8745},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8689},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8741},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8725},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8729},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8667},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8689},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8798},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8811},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8851},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8633},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8739},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.897},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.891},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.874},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.878},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8757},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8526},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8419},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8319},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8286},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8315},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.831},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8347},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8378},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8421},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8446},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8323},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8198},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8081},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8142},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8288},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8254},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8239},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8273},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8284},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.822},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.827},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8242},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8212},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.823},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8199},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8204},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8248},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8195},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8262},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8429},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8443},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8416},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8369},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8389},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8464},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8588},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8525},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8408},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8411},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8436},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8422},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8292},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8252},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8259},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8411},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8415},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8607},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8623},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8732},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8722},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8665},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8663},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8649},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.875},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8957},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8705},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8492},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.845},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8438},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8439},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8358},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8352},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8429},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8415},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.841},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8203},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8111},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8151},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8102},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8022},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8009},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8058},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7927},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7987},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8072},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8041},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8081},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7926},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7871},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7959},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7875},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7835},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7682},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7656},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7676},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7641},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7712},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.766},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7576},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7548},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7451},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7346},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7118},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7797},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7777},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7784},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7734},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.778},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7807},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7666},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7612},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7719},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7679},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.778},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7942},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.796},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7847},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7802},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7557},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7557},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7594},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7447},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7513},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7519},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.738},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.728},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.728},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7332},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7518},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7451},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7335},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.742},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.744},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7412},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.744},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7399},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7399},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7441},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7334},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7341},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7313},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7321},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7281},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7185},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7121},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7177},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7167},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7126},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7188},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7297},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7271},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7221},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7183},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7142},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7202},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7095},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7209},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7362},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7356},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7363},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7405},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7495},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.758},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.763},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7592},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7597},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7621},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.762},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7653},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7581},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7596},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7558},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7575},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.755},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7577},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7663},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7825},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7688},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7614},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7552},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7508},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7432},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7482},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7502},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7526},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7467},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7406},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7507},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7334},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.73},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7338},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7503},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7521},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7509},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7458},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7532},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7602},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7672},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7663},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7718},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7798},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7922},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7629},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7709},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7602},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7546},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7497},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7595},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7704},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7767},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7737},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.772},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7832},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7714},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.756},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7601},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7366},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7478},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.752},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7783},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7734},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7843},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7646},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.8094},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7872},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7397},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7087},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6686},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6634},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6467},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6461},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6445},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6319},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6242},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6265},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6302},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6269},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6279},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6367},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.643},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6419},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6445},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6358},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6407},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6281},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.62},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6257},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6316},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6346},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6313},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6312},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6313},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6357},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6358},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6348},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6344},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6408},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6443},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6439},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6461},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6414},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6375},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6385},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6391},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6429},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6483},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6287},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6377},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6436},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6306},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6343},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.644},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6594},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.664},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6609},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6579},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6537},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6582},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6625},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6581},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6506},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6512},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6503},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6569},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6613},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6637},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6669},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.669},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6699},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6699},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.674},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6798},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6826},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.682},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6796},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6873},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6894},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.693},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6984},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7031},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.6949},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.703},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.703},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7119},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7201},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7185},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7247},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7214},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7169},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7203},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7262},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7296},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7359},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7307},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7367},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7425},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7502},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7546},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7564},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7532},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7502},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7519},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7546},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7578},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7589},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7556},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.761},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7608},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7455},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7392},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7322},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7225},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7238},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7232},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014074,"lxr_nv_fc":0.7218}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}