window.pageData = {"fund":{"_id":3000000017488,"stockCode":"017488","shortName":"嘉实信息产业股票发起式A","masterFundShortName":"嘉实信息产业股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17488,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实信息产业股票型发起式证券投资基金","inceptionDate":"2022-12-15T16:00:00.000Z","followedNum":14,"setUpDate":"2022-12-15T16:00:00.000Z","setUpAssetScale":10978239.49,"setUpShares":10978239.49,"pinyin":"jsxxcygpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"李涛","stockType":"fund_manager","stockCode":"db20873248","exchange":"fm","tickerId":1220207490}],"hotMetrics":{"fss":{"stockId":3000000017488,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7014,"f_ind_h_s_r":0.2986,"f_h_a":16010,"f_h_s_a":21159,"f_ind_h_s_r_c_hy":-0.04140000000000005,"f_ins_h_s_r_c_hy":0.04139999999999999,"f_ind_h_s_r_c_1y":-0.633,"f_ins_h_s_r_c_1y":0.633,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017488,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.009537520244736369,"f_p_r_m1_ssc":5928,"f_p_r_m1_ssrp":0.022945841066306732,"f_p_r_m3_ssc":5751,"f_p_r_m3_ssrp":0.013217391304347827,"f_p_r_m6_ssc":5497,"f_p_r_m6_ssrp":0.012008733624454149,"f_p_r_y1_ssc":4770,"f_p_r_y1_ssrp":0.011742503669532396,"f_p_r_y2_ssc":3613,"f_p_r_y2_ssrp":0.007475083056478406,"f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.0649178150423377,"f_p_r_y3_ssc":2932,"f_p_r_y3_ssrp":0.021494370522006142},"fp":{"stockId":3000000017488,"type":"fp","f_p_r_fys":0.8863753213367607,"f_p_r_m1":0.1750827372691368,"f_cagr_p_r_fs":0.5237243666788589,"f_p_r_m3":0.7919413919413913,"f_p_r_d1":-0.008511178861788538,"f_p_r_m6":0.8548257993849266,"f_p_r_y1":2.256749759597601,"f_p_r_y2":3.0872632751578104,"last_data_date":"2026-06-22T16:00:00.000Z","f_p_r_y3":1.8925826161224566,"f_i_d":"2022-12-15T16:00:00.000Z"},"ff":{"stockId":3000000017488,"type":"ff","f_m_f":3973282,"f_m_f_r":0.012,"f_c_f":662213,"f_c_f_r":0.002,"f_m_a_c_f":4635495,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017488,"type":"f_nlacan","f_nv_d":"2026-06-22T16:00:00.000Z","f_nv":4.4028,"f_nv_cr":-0.02329295887128946},"f_as":{"stockId":3000000017488,"type":"f_as","f_tas":1083118924.4659998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017489,"name":"嘉实信息产业股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017489","tickerId":17489,"shortName":"嘉实信息产业股票发起式C","currency":"CNY","__csrcFundId":12106,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.364Z","fundCollectionId":4000050080000,"inceptionDate":"2022-12-15T16:00:00.000Z","followedNum":5,"status":"normal","setUpDate":"2022-12-15T16:00:00.000Z","setUpAssetScale":64608.05,"setUpShares":64608.05,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsxxcygpxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockId":300502,"holdings":456846,"marketCap":202309682,"netValueRatio":0.0856,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockId":300308,"holdings":354300,"marketCap":201741963,"netValueRatio":0.0854,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockId":688041,"holdings":939002,"marketCap":197434560,"netValueRatio":0.0836,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockId":601138,"holdings":3492865,"marketCap":179742832,"netValueRatio":0.0761,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockId":300394,"holdings":580223,"marketCap":174995256,"netValueRatio":0.0741,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockId":603019,"holdings":2166991,"marketCap":170325492,"netValueRatio":0.0721,"quarterlyChange":-0.0814498113277119,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockId":2384,"holdings":1406285,"marketCap":145269240,"netValueRatio":0.0615,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockId":600487,"holdings":2168100,"marketCap":114172146,"netValueRatio":0.0483,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockId":920808,"holdings":1423720,"marketCap":98521424,"netValueRatio":0.0417,"quarterlyChange":-0.025489367694691012,"stock":{"name":"曙光数创","exchange":"bj","stockType":"company","stockCode":"920808","tickerId":920808}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockId":688498,"holdings":97787,"marketCap":98318961,"netValueRatio":0.0416,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}}],"bondHoldings":[{"_id":"69e8fb1b1398d79843003147","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockCode":"019792","stockName":"25国债19","holdings":505000,"marketCap":50881364,"netValueRatio":0.0215,"lastUpdated":"2026-04-22T16:45:15.680Z"},{"_id":"69e8fb1b1398d79843003148","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockCode":"019785","stockName":"25国债13","holdings":320000,"marketCap":32304306,"netValueRatio":0.0137,"lastUpdated":"2026-04-22T16:45:15.684Z"},{"_id":"69e8fb1b1398d79843003149","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockCode":"019773","stockName":"25国债08","holdings":177000,"marketCap":17934959,"netValueRatio":0.0076,"lastUpdated":"2026-04-22T16:45:15.687Z"},{"_id":"69e8fb1b1398d7984300314a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017488,"stockCode":"019827","stockName":"26国债01","holdings":62000,"marketCap":6216369,"netValueRatio":0.0026,"lastUpdated":"2026-04-22T16:45:15.691Z"}],"lastFsMetrics":{"latestTurnoverRate":1.717613689370325,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":4.4028},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":4.5078},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":4.3864},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":4.2506},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":4.1743},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":4.0604},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.7906},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.8191},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.867},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":4.0078},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.8208},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.9333},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":4.113},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":4.1267},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.9251},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.687},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.892},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.9481},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.8276},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.8549},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.8866},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.7468},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.5677},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.7737},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.7391},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.7669},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.7207},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.8494},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.8751},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.7586},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.691},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.5691},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.5528},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.3836},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.2754},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.2834},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.2753},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.333},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.3003},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.379},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.4179},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.2284},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.2173},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.2076},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":3.0415},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.9418},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.974},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.9281},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.9021},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.8239},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.78},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5932},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.6011},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5355},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5853},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.477},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5491},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5336},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.544},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5907},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.512},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.457},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5968},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5398},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5581},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4604},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.601},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5691},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.583},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.6159},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.6356},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4991},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5494},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.571},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5118},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5519},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.6488},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.6129},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.6432},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5745},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5618},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4965},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.5158},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4154},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4731},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4747},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3319},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3461},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.406},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4746},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4121},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4936},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4125},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4696},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4566},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4005},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4049},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4883},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4404},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3485},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4123},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4253},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4015},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3573},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3173},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4063},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3959},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3871},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3921},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3729},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3735},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.334},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3944},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3805},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3695},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4014},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4039},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3737},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3462},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2529},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2593},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3144},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2026},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2551},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3176},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.318},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3801},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4177},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3713},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2514},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2378},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.204},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2067},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2144},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1825},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1739},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1723},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.0784},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.034},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.051},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1753},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1695},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1697},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1708},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1566},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2562},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2419},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2328},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2898},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3282},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3667},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2796},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2883},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3122},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3057},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4076},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4986},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4569},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4681},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3994},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2861},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3164},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3147},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.204},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1612},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2289},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2289},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.176},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3019},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2894},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3826},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.336},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3509},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3346},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.4232},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3666},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3464},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.3715},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2729},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2892},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2752},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2928},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2401},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2489},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2328},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.0358},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.9672},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.0159},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.053},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.9682},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1323},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.15},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2367},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1677},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.2046},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.0754},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.0843},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.1244},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":2.0178},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.8922},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.9029},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.8676},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.8596},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.8016},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.781},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.7512},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6858},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6301},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6188},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6337},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6395},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.642},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6371},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6207},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6272},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6081},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6251},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5732},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5781},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5431},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5179},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.518},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5263},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5239},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.519},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4952},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5005},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4656},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4647},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4411},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4484},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4505},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4162},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4241},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4177},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.398},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4221},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4387},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4174},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4108},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3995},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3809},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3519},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3378},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3576},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3678},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3634},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3721},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.351},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3687},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3674},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3736},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3914},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3862},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3823},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.35},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3417},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3399},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3571},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3231},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3311},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3351},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3231},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3415},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.351},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3666},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3658},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3576},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3609},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3933},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4063},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3934},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4173},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4189},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4292},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3946},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3785},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3616},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3662},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3502},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3792},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3757},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3904},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3633},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3677},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3721},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3861},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3957},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3866},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3742},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.351},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.2966},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3006},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4232},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4357},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4289},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4395},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.441},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4482},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4504},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.455},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.487},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4918},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.54},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5529},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.578},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5712},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.56},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.539},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5741},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5512},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.561},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5744},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5956},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5516},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5398},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5245},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5478},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6368},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6878},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6675},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6843},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6797},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5946},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6066},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.582},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6084},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5628},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5193},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5545},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5292},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.545},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5107},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4605},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4133},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.379},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4315},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4096},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4373},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4187},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3954},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3814},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.378},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3711},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3789},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3171},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3202},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.365},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3502},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3611},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3132},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3281},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3727},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4359},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4959},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4977},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5288},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4798},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4669},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4542},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4756},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4667},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4094},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3965},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4087},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4225},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4652},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4558},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4437},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4347},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4598},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4488},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.44},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4547},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4799},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4553},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4375},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4377},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.399},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4135},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4402},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5031},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4931},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4652},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4232},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4802},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5473},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6262},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6144},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.6538},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5856},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.5285},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4875},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4752},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4084},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3701},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4232},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3944},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3799},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3658},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3693},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3615},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3625},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3736},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.4032},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.363},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.2645},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.2435},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.2665},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.2845},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.2406},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3092},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3473},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.3857},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.2337},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0995},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0156},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9841},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9822},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9473},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9552},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9432},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9258},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9319},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9276},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9334},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9317},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9096},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.91},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9284},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9262},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9377},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9224},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9524},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9185},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9123},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9143},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9332},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.939},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9381},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9554},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9568},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.976},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9722},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9663},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9579},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9618},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.956},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9606},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9642},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9724},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9929},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9793},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0276},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0571},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0569},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0157},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0197},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0197},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0156},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0302},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0344},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0675},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0558},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0401},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0479},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0573},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0185},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0209},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0442},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0318},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0308},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":0.9924},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0162},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0016},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0238},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0404},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0465},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0422},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0422},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0313},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.0497},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017488,"lxr_nv_fc":1.01}],"indexCandlestickList":[{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48800,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}