window.pageData = {"fund":{"_id":3000000017730,"stockCode":"017730","shortName":"嘉实全球产业升级股票发起式（QDII）A","masterFundShortName":"嘉实全球产业升级股票发起式（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":17730,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实全球产业升级股票型发起式证券投资基金（QDII）","inceptionDate":"2023-02-08T16:00:00.000Z","setUpDate":"2023-02-08T16:00:00.000Z","setUpAssetScale":17832727.75,"setUpShares":17832727.75,"followedNum":19,"pinyin":"jsqqcysjgpxfqszqtzjj(qdii)","memoNum":1,"fundCollection":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"_id":7031010237300,"name":"陈俊杰","gender":"m","educationCode":"001002","resume":"陈俊杰先生：中国国籍，硕士研究生。曾任浙商证券股份有限公司研究所电子行业分析师，天风证券股份有限公司研究所电子行业高级分析师。2021年3月加入嘉实基金管理有限公司任制造行业研究组行业主分析师。2023年2月21日担任嘉实全球产业升级股票型发起式证券投资基金(QDII)基金经理。","tickerId":31010237300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20895360","exchange":"fm","cnInfoCode":"db20895360","lastUpdated":"2024-05-16T10:30:30.635Z","followedNum":2,"currency":"CNY","workingDate":"2023-02-20T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"QDII","pinyin":"cjj","appointmentDate":"2023-02-20T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000017730,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0655,"f_ind_h_s_r":0.9345,"f_h_a":74525,"f_h_s_a":11647,"f_ind_h_s_r_c_hy":0.03850000000000009,"f_ins_h_s_r_c_hy":-0.038500000000000006,"f_ind_h_s_r_c_1y":0.016300000000000092,"f_ins_h_s_r_c_1y":-0.016299999999999995,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017730,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.21328671328671328,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.5961871750433275,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.18356643356643357,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.10124333925399645,"f_p_r_y1_ssc":543,"f_p_r_y1_ssrp":0.01845018450184502,"f_p_r_y2_ssc":478,"f_p_r_y2_ssrp":0.041928721174004195,"f_cagr_p_r_fs_ssc":580,"f_cagr_p_r_fs_ssrp":0.02072538860103627,"f_p_r_y3_ssc":354,"f_p_r_y3_ssrp":0.0056657223796034},"fp":{"stockId":3000000017730,"type":"fp","f_cagr_p_r_fs":0.37560331750288123,"f_p_r_m1":-0.04780681857835778,"f_p_r_d1":-0.009982664833522725,"f_p_r_m3":0.0414885496183206,"f_p_r_m6":0.1585360675922387,"f_p_r_fys":0.0414885496183206,"f_p_r_y1":0.7639795720473199,"f_p_r_y2":0.9048516579406636,"last_data_date":"2026-04-01T16:00:00.000Z","f_p_r_y3":1.660329531051965},"ff":{"stockId":3000000017730,"type":"ff","f_m_f":3366392,"f_m_f_r":0.012,"f_c_f":654576,"f_c_f_r":0.002,"f_m_a_c_f":4020968,"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":"2026-02-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017730,"type":"f_nlacan","f_nv_d":"2026-04-01T16:00:00.000Z","f_nv":2.7287,"f_nv_cr":-0.016578368832666723},"f_as":{"stockId":3000000017730,"type":"f_as","f_tas":731464969.86,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017731,"name":"嘉实全球产业升级股票型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017731","tickerId":17731,"shortName":"嘉实全球产业升级股票发起式（QDII）C","currency":"CNY","__csrcFundId":12248,"exchange":"jj","lastUpdated":"2025-01-08T23:14:34.488Z","fundCollectionId":4000050080000,"inceptionDate":"2023-02-08T16:00:00.000Z","status":"normal","setUpDate":"2023-02-08T16:00:00.000Z","setUpAssetScale":4757143.15,"setUpShares":4757143.15,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":9,"pinyin":"jsqqcysjgpxfqszqtzjj(qdii)","memoNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000104581000,"holdings":95000,"marketCap":124532764,"netValueRatio":0.0745,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.031341507506351896,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000072312500,"holdings":47000,"marketCap":94286220,"netValueRatio":0.0564,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7871249877182966,"stock":{"stockType":"company","stockCode":"MU","exchange":"nasdaq","name":"美光科技","tickerId":72312500}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000173016800,"holdings":38000,"marketCap":92441371,"netValueRatio":0.0553,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06891054133978569,"stock":{"stockType":"company","stockCode":"AVGO","exchange":"nasdaq","name":"博通","tickerId":173016800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000088324100,"holdings":26200,"marketCap":86501079,"netValueRatio":0.0517,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.014783746184672264,"stock":{"stockType":"company","stockCode":"SNPS","exchange":"nasdaq","name":"新思科技","tickerId":88324100}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000104617900,"holdings":37000,"marketCap":79031335,"netValueRatio":0.0473,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09943747774313749,"stock":{"stockType":"company","stockCode":"TSM","exchange":"nyse","name":"台积电","tickerId":104617900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000183563200,"holdings":107000,"marketCap":63911894,"netValueRatio":0.0382,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05372001766678314,"stock":{"stockType":"company","stockCode":"MRVL","exchange":"nasdaq","name":"迈威尔科技","tickerId":183563200}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000000248800,"holdings":42000,"marketCap":63222087,"netValueRatio":0.0378,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.33453148239960373,"stock":{"stockType":"company","stockCode":"AMD","exchange":"nasdaq","name":"美国超威公司","tickerId":248800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000093796600,"holdings":7990,"marketCap":60083457,"netValueRatio":0.0359,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11571616293841491,"stock":{"stockType":"company","stockCode":"ASML","exchange":"nasdaq","name":"阿斯麦","tickerId":93796600}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":688361,"holdings":404638,"marketCap":59935848,"netValueRatio":0.0359,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":688256,"holdings":45086,"marketCap":59828742,"netValueRatio":0.0358,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}}],"bondHoldings":[{"_id":"69723b4d1987889646e71d88","date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockCode":"019773","stockName":"25国债08","holdings":40300000,"marketCap":40706886,"netValueRatio":0.0244,"lastUpdated":"2026-01-22T14:59:25.952Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b4d1987889646e71d89","date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockCode":"019785","stockName":"25国债13","holdings":36000000,"marketCap":36217084,"netValueRatio":0.0217,"lastUpdated":"2026-01-22T14:59:25.955Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b4d1987889646e71d8a","date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockCode":"019792","stockName":"25国债19","holdings":7000000,"marketCap":7022743,"netValueRatio":0.0042,"lastUpdated":"2026-01-22T14:59:25.958Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.745396805597699,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"刘杰","d":"本基金、嘉实先进制造股票、嘉实资源精选股票、嘉实价值成长混合、嘉实远见企业精选两年持有期混合、嘉实北交所精选两年定期混合、嘉实碳中和主题混合、嘉实红利精选混合发起式基金经理","wy":19,"md":"2006年7月加入嘉实基金管理有限公司，历任研究部分析师、机构投资部投资经理。现任股票研究部总监。硕士研究生，具有基金从业资格。中国国籍。","ad":"2023-02-08T16:00:00.000Z"},{"name":"陈俊杰","d":"本基金基金经理","wy":10,"md":"曾任浙商证券股份有限公司研究所电子行业分析师，天风证券股份有限公司研究所电子行业高级分析师。2021年3月加入嘉实基金管理有限公司任制造行业研究组行业主分析师。硕士研究生，具有基金从业资格。中国国籍。","ad":"2023-02-20T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7287},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7747},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6797},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6336},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7033},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7258},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8293},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7851},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.741},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7764},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8025},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8147},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7899},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8163},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7493},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7573},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.824},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8254},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7642},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7307},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7679},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7705},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.744},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8657},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8636},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.888},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.9328},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8818},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8144},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8221},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8104},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8274},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7636},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.686},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7082},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8152},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8482},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8616},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8918},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.9295},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8842},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8137},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.827},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8663},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8504},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7809},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8362},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.8371},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7888},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7353},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7319},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7552},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7468},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6919},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7249},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.7331},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.696},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.62},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6171},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6089},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.613},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6166},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6037},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5817},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5283},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4908},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4748},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.492},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.512},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5474},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6114},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6437},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6135},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.608},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.56},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5345},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5237},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5028},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4922},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4787},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4476},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.456},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3959},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3813},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3155},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.359},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4184},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4006},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4256},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.449},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4759},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5135},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4983},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5529},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5135},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5418},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5152},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4895},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.554},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5543},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5881},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6282},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.6097},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.603},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.5385},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4556},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4397},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4641},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4354},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3957},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4241},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.418},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3689},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4469},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3706},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.4985},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3553},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3327},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3521},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.338},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3183},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3306},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.2982},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.3051},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.2349},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.2187},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.2097},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1998},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1882},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1321},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1198},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1192},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1327},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.0801},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1223},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1206},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.164},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.147},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.2065},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1411},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1265},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1305},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.1141},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.0228},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.0323},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.027},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.0651},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.0555},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.0579},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.0622},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":2.0369},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9758},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9699},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9726},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9611},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9589},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.969},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.927},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.954},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9777},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9919},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9635},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9375},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9153},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9003},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9063},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9129},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9162},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.9175},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8928},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8948},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8652},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.874},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8648},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8562},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8604},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8292},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8543},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8493},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8351},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8327},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8491},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8449},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8372},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8317},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8056},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7618},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7365},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7403},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7411},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.727},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7396},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7009},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.732},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7415},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7438},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7342},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6996},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6947},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6842},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6678},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6276},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6538},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6361},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6534},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.625},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6241},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6397},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6513},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6739},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6701},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6708},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.666},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6872},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6772},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6605},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5913},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6034},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5842},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5683},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5247},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5213},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.526},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5143},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4869},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4548},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4325},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4448},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4487},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4484},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4789},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4893},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4782},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4265},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4698},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3215},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3411},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4644},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5469},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.535},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5281},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5375},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.571},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.579},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.606},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6282},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5975},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6379},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6485},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6601},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.656},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6492},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6026},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6296},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6161},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6155},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6652},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6562},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6729},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6424},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.628},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6821},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7147},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7901},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.752},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.777},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8039},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8014},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8107},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7858},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7795},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7631},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7676},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7691},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7523},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7749},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7513},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7544},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7299},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6714},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8127},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.815},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8348},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.8036},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7734},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7709},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7309},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7346},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7129},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6913},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7227},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.72},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7334},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7367},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6986},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6729},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6805},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7096},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7298},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7469},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7358},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7374},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6797},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.695},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7628},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7464},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7074},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7168},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6823},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7034},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7185},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7075},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.737},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6962},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6904},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6331},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6376},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6511},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.661},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6641},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6735},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6506},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6579},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6347},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6322},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6808},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6968},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7171},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7307},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7265},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.7284},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6739},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6272},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6015},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.595},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5981},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6486},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6789},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6574},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6659},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6518},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6395},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6604},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6608},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6658},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6384},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6108},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6109},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6814},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6501},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6602},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6853},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6763},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5249},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5315},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4939},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4906},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4619},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4642},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4836},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4363},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4613},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4558},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4036},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3796},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3569},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4157},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4243},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4259},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5079},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5223},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4857},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4879},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5058},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4983},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5311},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5042},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5455},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5303},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5479},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5271},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5225},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4715},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4755},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4296},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4261},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4241},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3541},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3821},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3555},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3903},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4477},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5226},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4231},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4575},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4674},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4477},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4711},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5458},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5673},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5248},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5456},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.54},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6446},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6294},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6315},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6153},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6545},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6273},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6173},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6026},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5992},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6047},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.576},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5629},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5617},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5618},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5579},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5698},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5683},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5611},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6045},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.623},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6449},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6463},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6311},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6029},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.6049},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.584},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5471},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5209},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.522},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5334},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4767},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4896},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4766},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4999},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5039},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5301},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5085},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.5028},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4839},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.477},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4716},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4734},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4531},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4506},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4528},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.42},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4042},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4133},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4119},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4124},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4136},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4272},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4124},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3943},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3561},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3192},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.274},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.329},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3508},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3805},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3812},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.3975},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4297},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4063},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000017730,"lxr_nv_fc":1.4288}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48065,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}