window.pageData = {"fund":{"_id":3000000013328,"stockCode":"013328","shortName":"嘉实全球价值股票（QDII）人民币","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":13328,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"嘉实全球价值机会股票型证券投资基金（QDII）","fundCollectionId":4000050080000,"inceptionDate":"2021-11-22T16:00:00.000Z","masterFundShortName":"嘉实全球价值股票（QDII）","followedNum":14,"setUpDate":"2021-11-22T16:00:00.000Z","setUpAssetScale":237958337.73,"setUpShares":237958337.73,"pinyin":"jsqqjzjhgpxzqtzjj(qdii)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"张楠","stockType":"fund_manager","stockCode":"8801592771","exchange":"fm","tickerId":2614180170},{"name":"张琴","stockType":"fund_manager","stockCode":"db20891901","exchange":"fm","tickerId":2617223410}],"hotMetrics":{"fss":{"stockId":3000000013328,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.42810000000000004,"f_ins_h_s_r_c_hy":0.027200000000000002,"f_ins_h_s_r_c_1y":0.06010000000000004,"f_ind_h_s_r":0.5719,"f_ind_h_s_r_c_hy":-0.027200000000000002,"f_ind_h_s_r_c_1y":-0.06010000000000004,"f_h_a":22041,"f_h_s_a":21862,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013328,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.21153846153846154,"f_p_r_m1_ssc":586,"f_p_r_m1_ssrp":0.27863247863247864,"f_p_r_m3_ssc":578,"f_p_r_m3_ssrp":0.30155979202772965,"f_p_r_m6_ssc":569,"f_p_r_m6_ssrp":0.20598591549295775,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.287292817679558,"f_p_r_y2_ssc":486,"f_p_r_y2_ssrp":0.334020618556701,"f_p_r_y3_ssc":369,"f_p_r_y3_ssrp":0.2717391304347826,"f_cagr_p_r_fs_ssc":585,"f_cagr_p_r_fs_ssrp":0.3767123287671233},"fp":{"stockId":3000000013328,"type":"fp","f_p_r_fys":0.11185240656273354,"f_p_r_m1":0.13188717166816777,"f_p_r_m3":0.08439014673660439,"f_p_r_m6":0.12914823008849408,"f_p_r_y1":0.3453047775947251,"f_cagr_p_r_fs":0.11638584866733304,"f_p_r_d1":-0.01092233009708743,"f_p_r_y2":0.4760054225033852,"f_p_r_y3":0.8358812949640237,"last_data_date":"2026-05-06T16:00:00.000Z"},"ff":{"stockId":3000000013328,"type":"ff","f_m_f":1325832,"f_m_f_r":0.012,"f_c_f":257800,"f_c_f_r":0.002,"f_m_a_c_f":1583632,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013328,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":1.6332,"f_nv_cr":-0.011439985473034264},"f_as":{"stockId":3000000013328,"type":"f_as","f_tas":169389544.1447,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013329,"name":"嘉实全球价值机会股票型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013329","tickerId":13329,"shortName":"嘉实全球价值股票（QDII）美元现汇","currency":"CNY","__csrcFundId":10264,"lastUpdated":"2025-01-08T23:14:26.278Z","inceptionDate":"2021-11-22T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":1,"status":"normal","setUpDate":"2021-11-22T16:00:00.000Z","setUpAssetScale":1794860.41,"setUpShares":1794860.41,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsqqjzjhgpxzqtzjj(qdii)"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockId":100000104581000,"holdings":6486,"marketCap":7826937,"netValueRatio":0.0459,"quarterlyChange":-0.11922789804841638,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockId":100000165204400,"holdings":2599,"marketCap":5171341,"netValueRatio":0.0304,"quarterlyChange":-0.12796331479354728,"stock":{"stockType":"company","stockCode":"GOOGL","exchange":"nasdaq","name":"谷歌a","tickerId":165204400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockId":100000032019300,"holdings":2614,"marketCap":4590378,"netValueRatio":0.0269,"quarterlyChange":-0.09600601196012859,"stock":{"stockType":"company","stockCode":"AAPL","exchange":"nasdaq","name":"苹果","tickerId":32019300}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockId":100000104617900,"holdings":1591,"marketCap":3720412,"netValueRatio":0.0218,"quarterlyChange":0.05948100976128723,"stock":{"stockType":"company","stockCode":"TSM","exchange":"nyse","name":"台积电","tickerId":104617900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockId":100000078901900,"holdings":965,"marketCap":2471706,"netValueRatio":0.0145,"quarterlyChange":-0.26198639767259624,"stock":{"stockType":"company","stockCode":"MSFT","exchange":"nasdaq","name":"微软","tickerId":78901900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockId":100000199681000,"holdings":407,"marketCap":2458257,"netValueRatio":0.0144,"quarterlyChange":0.2407313885879243,"stock":{"stockType":"company","stockCode":"GEV","exchange":"nyse","name":"GE VERNOVA INC","tickerId":199681000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockId":100000010604000,"holdings":1133,"marketCap":2120555,"netValueRatio":0.0124,"quarterlyChange":0.43003309872940965,"stock":{"stockType":"company","stockCode":"WDC","exchange":"nasdaq","name":"西部数据","tickerId":10604000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockId":100000173016800,"holdings":962,"marketCap":2060241,"netValueRatio":0.0121,"quarterlyChange":-0.15946780873103095,"stock":{"stockType":"company","stockCode":"AVGO","exchange":"nasdaq","name":"博通","tickerId":173016800}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockId":100000004054500,"holdings":910,"marketCap":1786801,"netValueRatio":0.0105,"quarterlyChange":-0.12232119713855971,"stock":{"stockType":"company","stockCode":"GE","exchange":"nyse","name":"ge航天航空","tickerId":4054500}}],"bondHoldings":[{"_id":"69e8fa911398d798430024e9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockCode":"019792","stockName":"25国债19","holdings":2900000,"marketCap":2921900,"netValueRatio":0.0172,"lastUpdated":"2026-04-22T16:42:57.364Z"},{"_id":"69e8fa911398d798430024ea","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockCode":"019771","stockName":"25国债06","holdings":1100000,"marketCap":1104774,"netValueRatio":0.0065,"lastUpdated":"2026-04-22T16:42:57.370Z"},{"_id":"69e8fa911398d798430024eb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockCode":"019827","stockName":"26国债01","holdings":600000,"marketCap":601584,"netValueRatio":0.0035,"lastUpdated":"2026-04-22T16:42:57.374Z"},{"_id":"69e8fa911398d798430024ec","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013328,"stockCode":"019785","stockName":"25国债13","holdings":200000,"marketCap":201901,"netValueRatio":0.0012,"lastUpdated":"2026-04-22T16:42:57.377Z"}],"lastFsMetrics":{"latestTurnoverRate":2.230880466415155,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.6332},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.6521},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5651},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5578},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5742},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5744},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.564},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5657},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5495},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5552},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5581},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5432},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5361},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5375},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5153},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5091},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4981},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4941},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4429},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4359},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.438},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4448},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4159},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3863},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4024},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4091},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4438},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4281},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4165},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4147},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4403},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4543},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.46},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4574},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4439},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4547},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4771},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4765},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4598},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4486},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4687},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4825},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4762},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5179},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.521},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5275},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.539},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5269},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5069},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5231},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5154},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5242},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5061},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4769},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4922},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5122},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5065},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.509},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.533},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5362},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5268},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5098},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5046},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5046},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5011},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4878},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5064},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5084},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5084},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5014},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5083},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5056},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4945},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4827},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4935},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.5001},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4856},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4689},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4679},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4764},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4768},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4776},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4748},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4689},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4586},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4406},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4272},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4396},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.449},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4519},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.468},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4688},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4612},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4631},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4602},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4561},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4482},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4512},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4467},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4508},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4441},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4441},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4306},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4217},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3943},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4016},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4227},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4136},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4315},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4427},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4477},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4702},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4681},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.474},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4464},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4513},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4601},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4526},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4766},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4705},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4736},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4874},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4751},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4719},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4539},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4399},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4258},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.434},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4373},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4228},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.434},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4341},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.422},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4331},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4148},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.453},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4331},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4242},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4227},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4277},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.43},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4356},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4306},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.423},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4172},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4173},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4211},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4125},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4111},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.4019},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3901},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3855},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.377},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3723},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3657},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3644},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.372},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3699},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.377},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3702},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3782},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3751},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3721},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3569},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.359},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3586},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3732},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3715},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3729},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3745},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3745},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3623},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3623},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3547},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3508},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3425},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3451},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3249},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3432},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3475},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3464},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3465},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.347},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3454},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3277},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3323},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3287},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3256},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3183},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3184},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3194},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3152},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3179},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3172},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3114},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3123},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.315},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3163},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3067},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3033},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3141},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.308},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.3022},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.295},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2913},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2741},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2662},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2663},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2729},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2743},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2806},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2698},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2799},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2775},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2743},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2773},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2784},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2723},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2728},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2706},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2585},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2589},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2561},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2613},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2461},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2458},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2507},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2527},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2593},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2581},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2555},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2509},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2472},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2413},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2374},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2176},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2192},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.214},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2098},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1947},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1896},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1889},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1821},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1713},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1573},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1385},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1519},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1517},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1484},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1638},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1581},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1436},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1281},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1371},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.0843},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.0825},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1661},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2024},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1989},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1928},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1945},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2113},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2148},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2265},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2259},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.212},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2165},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2212},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2127},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2159},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2096},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1851},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1967},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1891},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1933},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2208},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2225},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.236},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2203},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2329},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.245},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2396},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2564},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2466},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2579},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.268},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2826},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2933},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2938},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2922},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2908},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2859},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2768},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2753},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2787},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.271},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2772},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.268},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2409},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2783},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2793},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2741},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2671},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2565},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2553},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2438},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2419},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2241},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2152},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2368},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.238},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2373},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2495},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2421},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2314},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2357},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2441},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2519},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2629},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2621},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2626},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2436},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2376},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2372},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2704},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2655},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2711},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2736},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2619},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2673},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2793},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2733},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2751},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2675},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2602},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2463},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2481},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2496},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2459},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2492},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2524},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2468},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2465},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2346},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2344},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2483},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2586},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2575},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2646},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2592},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2591},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2351},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2161},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1989},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1989},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1956},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2162},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2224},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2217},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.216},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2173},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2174},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.224},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2232},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2269},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2166},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2169},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2089},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2254},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.215},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2128},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2056},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2214},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1825},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1819},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1692},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1702},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1587},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1571},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1609},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1387},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1377},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1264},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1141},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1106},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1035},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1224},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1261},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1334},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1583},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1637},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1557},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1579},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1638},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1603},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1676},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1546},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1631},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1584},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1629},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1541},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1496},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1322},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1288},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1096},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1074},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1014},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.0806},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.0825},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.0663},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.0989},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1306},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1507},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1244},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.135},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1345},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1247},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1382},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1674},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1672},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1554},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1628},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1677},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1976},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1959},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1962},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1918},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.2042},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.195},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1919},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1907},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1894},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1877},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1784},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1729},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1649},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1651},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.167},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.17},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1672},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1537},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1674},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1749},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1823},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1807},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1718},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1671},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1683},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1662},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1536},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1489},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1483},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1518},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1381},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1391},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1361},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1367},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1487},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1563},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1503},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1463},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1378},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1373},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1402},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1386},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.132},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1296},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1321},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.119},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013328,"lxr_nv_fc":1.1134}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48402,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}