window.pageData = {"fund":{"_id":3000000017113,"name":"嘉实优享生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017113","tickerId":17113,"shortName":"嘉实优享生活混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050080000,"inceptionDate":"2023-01-16T16:00:00.000Z","status":"normal","setUpDate":"2023-01-16T16:00:00.000Z","setUpAssetScale":75588600.23,"setUpShares":75588600.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsyxshhhxzqtzjj","followedNum":1,"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},{"name":"郭弘毅","stockType":"fund_manager","stockCode":"j101020333","exchange":"fm","tickerId":70825251120}],"hotMetrics":{"fss":{"stockId":3000000017113,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1507,"f_h_s_a":19014,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017113,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.9577965348733896,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.7403814713896458,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.8916049109611769,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.9881305637982196,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.9971181556195965,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.9828793774319066,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.9939540507859734,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.9879500580720093},"fp":{"stockId":3000000017113,"type":"fp","f_cagr_p_r_fs":-0.13524162729353306,"f_p_r_m1":0.02084701247537768,"f_p_r_m3":-0.08597883597883593,"f_p_r_d1":-0.004651818438116684,"f_p_r_m6":-0.14994532531437943,"f_p_r_fys":-0.071652485445589,"f_p_r_y1":-0.16242424242424336,"f_p_r_y2":-0.08084540348802882,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y3":-0.3028026905829596},"ff":{"stockId":3000000017113,"type":"ff","f_m_f":1228821,"f_m_f_r":0.012,"f_c_f":204803,"f_c_f_r":0.002,"f_m_a_c_f":1433624,"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":"2025-06-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017113,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.6219,"f_nv_cr":0.003712072304712599},"f_as":{"stockId":3000000017113,"type":"f_as","f_tas":16009218.082500001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017112,"__csrcFundId":12141,"stockCode":"017112","shortName":"嘉实优享生活混合A","masterFundShortName":"嘉实优享生活混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17112,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:39.651Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实优享生活混合型证券投资基金","inceptionDate":"2023-01-16T16:00:00.000Z","setUpDate":"2023-01-16T16:00:00.000Z","setUpAssetScale":335974357.32,"setUpShares":335974357.32,"pinyin":"jsyxshhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":600519,"holdings":6300,"marketCap":9135000,"netValueRatio":0.102,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":2271,"holdings":318300,"marketCap":4873173,"netValueRatio":0.0544,"quarterlyChange":0.12656364974245848,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":568,"holdings":46100,"marketCap":4825748,"netValueRatio":0.0539,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":600809,"holdings":32100,"marketCap":4592226,"netValueRatio":0.0513,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":858,"holdings":39600,"marketCap":4089492,"netValueRatio":0.0457,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":300347,"holdings":58100,"marketCap":3127523,"netValueRatio":0.0349,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":2810,"holdings":126600,"marketCap":2967504,"netValueRatio":0.0331,"quarterlyChange":0.5805799055967635,"stock":{"stockCode":"002810","exchange":"sz","stockType":"company","tickerId":2810,"name":"山东赫达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":1000000000002648,"holdings":41400,"marketCap":2887776,"netValueRatio":0.0322,"quarterlyChange":0.194255479969764,"stock":{"exchange":"hk","stockType":"company","stockCode":"02648","tickerId":2648,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":1000000000000700,"holdings":6500,"marketCap":2777760,"netValueRatio":0.031,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockId":1000000000002331,"holdings":139500,"marketCap":2635870,"netValueRatio":0.0294,"quarterlyChange":0.14622388859132252,"stock":{"stockCode":"02331","exchange":"hk","stockType":"company","tickerId":2331,"name":"李宁"}}],"bondHoldings":[{"_id":"69e8fb111398d7984300304a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017112,"stockCode":"019773","stockName":"25国债08","holdings":10000,"marketCap":1013274,"netValueRatio":0.0113,"lastUpdated":"2026-04-22T16:45:05.997Z"}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6219},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6196},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6196},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6232},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6234},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6207},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6257},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6221},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6209},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6196},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6233},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6246},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6268},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6166},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6161},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6202},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6209},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6135},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6092},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6072},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6019},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6099},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6092},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5982},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6169},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6182},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.632},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6336},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6345},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6285},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6321},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6351},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6366},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6303},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6375},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6285},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6321},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6394},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.654},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6617},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6614},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6704},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6643},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6726},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6776},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6859},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6882},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6951},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6881},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6925},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6882},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6802},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6746},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6765},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6876},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6693},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.671},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6756},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6804},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6819},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6765},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6821},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6787},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6793},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6835},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6904},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6874},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6905},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6847},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6783},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6799},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6831},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6791},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6699},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.673},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6735},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6864},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6905},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6882},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6892},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.694},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6931},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6854},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6862},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6821},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6879},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6895},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.68},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6875},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6872},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6939},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6977},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6968},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7072},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.716},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7196},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.714},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7092},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7075},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7075},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7052},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7013},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7148},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7185},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7204},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7266},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.729},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7434},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.74},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7377},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7369},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7093},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7165},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7126},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7127},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.724},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7299},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7328},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7378},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7354},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7379},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7316},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7337},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7337},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7413},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7394},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7372},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7528},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7521},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7392},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7402},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7488},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7582},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.769},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7681},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7564},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7598},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7662},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7584},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7652},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7704},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7662},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.777},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7781},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7792},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7783},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7829},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7788},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7811},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7771},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7721},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7678},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.771},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7807},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.784},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7835},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7667},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7738},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7928},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7882},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7741},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.776},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7728},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7598},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7534},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7465},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7433},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7459},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7405},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.743},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7448},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7497},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7435},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7371},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7275},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7176},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7202},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7315},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7279},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7285},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7331},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7325},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7294},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7303},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7289},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7289},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.728},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.724},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7222},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7244},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7197},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7242},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7353},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7336},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7314},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.729},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7301},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7315},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7397},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7346},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7293},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7308},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7317},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7308},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7245},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7267},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7233},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7323},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7323},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7432},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7467},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7546},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7515},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7514},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7551},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7552},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7585},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.77},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.76},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7582},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7595},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7608},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7589},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7548},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7577},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7619},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7617},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7602},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7513},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7504},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7559},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7568},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7529},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7541},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7502},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7433},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7439},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7446},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7398},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7456},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7414},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7401},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7425},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7415},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7421},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7373},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7357},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7369},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7359},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7391},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7289},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7241},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7274},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7197},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7142},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6915},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.737},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7361},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7321},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.73},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7321},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7303},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7215},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7232},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7281},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7255},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7303},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7473},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7464},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7413},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.743},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7174},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7169},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.716},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7061},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7094},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7074},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6987},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6939},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6904},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6942},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7055},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6914},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.68},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6868},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6834},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6881},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6876},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6844},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6886},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6898},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6845},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6836},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.681},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6827},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6796},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6744},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6727},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6831},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6802},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6767},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.678},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6865},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6858},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6815},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6801},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6769},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6793},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6678},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6762},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6903},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6891},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6888},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6936},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6986},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7108},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.716},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7149},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7158},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7186},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7181},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7216},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7133},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7167},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7167},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7197},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7175},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7226},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7297},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7461},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7319},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7183},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7122},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7109},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.706},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7095},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7105},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.711},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7052},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6977},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7043},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6899},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6873},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6913},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7075},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7092},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7078},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7033},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7097},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7177},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7241},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7227},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7243},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7319},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7411},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7147},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7225},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7133},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7088},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7066},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7112},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7186},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7293},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7242},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7195},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7278},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7215},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7061},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7105},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6925},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7034},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.706},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7289},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7222},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7325},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7167},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7611},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7471},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.701},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6734},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6356},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.633},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6158},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6138},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6131},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6001},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5915},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5947},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5987},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5965},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5965},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6032},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6094},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6078},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6096},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6025},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6073},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5986},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5926},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5962},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5992},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6008},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5958},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5959},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5982},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6023},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6023},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6014},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6053},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.608},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6077},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6091},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6049},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6036},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6026},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6032},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6073},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6111},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5941},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6017},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6049},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5933},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.5948},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6038},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6161},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6165},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6193},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6158},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6148},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6227},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6273},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6242},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6193},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6229},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6212},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.628},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6317},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6343},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6381},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6425},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6405},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6405},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6438},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.652},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6549},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6525},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6527},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6581},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6625},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6662},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6694},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6734},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.668},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6748},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6734},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6814},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6853},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6856},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6951},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6883},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6873},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6898},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6943},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6998},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7047},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6982},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7025},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7097},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7175},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7211},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7202},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7181},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7159},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7158},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7167},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7153},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7146},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7099},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7157},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.7169},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6994},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6915},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017113,"lxr_nv_fc":0.6824}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"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"}}