window.pageData = {"fund":{"_id":3000000017745,"name":"嘉实绿色主题股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017745","tickerId":17745,"shortName":"嘉实绿色主题股票发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050080000,"inceptionDate":"2023-02-16T16:00:00.000Z","status":"normal","setUpDate":"2023-02-16T16:00:00.000Z","setUpAssetScale":470647.33,"setUpShares":470647.33,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jslsztgpxfqszqtzjj","followedNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"蔡丞丰","stockType":"fund_manager","stockCode":"db20549118","exchange":"fm","tickerId":30306173570}],"hotMetrics":{"fss":{"stockId":3000000017745,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.10859999999999999,"f_ind_h_s_r":0.8914,"f_h_a":16089,"f_h_s_a":40559,"f_ind_h_s_r_c_hy":-0.022500000000000075,"f_ins_h_s_r_c_hy":0.022499999999999992,"f_ind_h_s_r_c_1y":-0.10860000000000003,"f_ins_h_s_r_c_1y":0.10859999999999999,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017745,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.002336448598130841,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.0051661787497847425,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.04984204984204984,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.0189344718767403,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.04300842878755133,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.012758718457612702,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.1763707350195213,"f_p_r_y3_ssc":2875,"f_p_r_y3_ssrp":0.030619345859429367},"fp":{"stockId":3000000017745,"type":"fp","f_cagr_p_r_fs":0.25958916488221995,"f_p_r_m1":0.30486299679091533,"f_p_r_d1":0.00019096724911693563,"f_p_r_m3":0.258646347996905,"f_p_r_m6":0.6419973596334563,"f_p_r_fys":0.6514879325158178,"f_p_r_y1":1.1748611396831943,"f_p_r_y2":2.433024841695082,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y3":1.354041416165669},"ff":{"stockId":3000000017745,"type":"ff","f_m_f":57118,"f_m_f_r":0.012,"f_c_f":9519,"f_c_f_r":0.002,"f_m_a_c_f":66637,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017745,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":2.1144,"f_nv_cr":-0.013483879998133719},"f_as":{"stockId":3000000017745,"type":"f_as","f_tas":530870317.56240004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017744,"__csrcFundId":12252,"stockCode":"017744","shortName":"嘉实绿色主题股票发起式(017744)","masterFundShortName":"嘉实绿色主题股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17744,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:39:37.922Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实绿色主题股票型发起式证券投资基金","inceptionDate":"2023-02-16T16:00:00.000Z","setUpDate":"2023-02-16T16:00:00.000Z","setUpAssetScale":10720467.61,"setUpShares":10720467.61,"pinyin":"jslsztgpxfqszqtzjj","followedNum":4,"memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017744,"stockId":603986,"holdings":234565,"marketCap":55849926,"netValueRatio":0.0901,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017744,"stockId":688766,"holdings":227827,"marketCap":51304362,"netValueRatio":0.0827,"quarterlyChange":0.7702224667872024,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017744,"stockId":300223,"holdings":468700,"marketCap":48885410,"netValueRatio":0.0788,"quarterlyChange":-0.01640890230101888,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017744,"stockId":688521,"holdings":241078,"marketCap":48770079,"netValueRatio":0.0787,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017744,"stockId":688041,"holdings":212171,"marketCap":44611074,"netValueRatio":0.0719,"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":3000000017744,"stockId":688008,"holdings":342087,"marketCap":42856659,"netValueRatio":0.0691,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017744,"stockId":688256,"holdings":41929,"marketCap":41155057,"netValueRatio":0.0664,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017744,"stockId":688536,"holdings":213091,"marketCap":36636735,"netValueRatio":0.0591,"quarterlyChange":0.07536902677007751,"stock":{"stockCode":"688536","tickerId":688536,"exchange":"sh","stockType":"company","name":"思瑞浦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017744,"stockId":300661,"holdings":497000,"marketCap":33612110,"netValueRatio":0.0542,"quarterlyChange":-0.014714452214452778,"stock":{"stockCode":"300661","exchange":"sz","stockType":"company","tickerId":300661,"name":"圣邦股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017744,"stockId":300236,"holdings":264800,"marketCap":19452208,"netValueRatio":0.0314,"quarterlyChange":0.1521329987452944,"stock":{"stockCode":"300236","exchange":"sz","stockType":"company","tickerId":300236,"name":"上海新阳"}}]},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":2.1144},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":2.1433},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":2.1836},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":2.1229},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":2.0961},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.9445},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.9888},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.9639},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.8564},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.7617},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.7634},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.7614},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.715},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6972},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.7179},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6768},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6803},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6602},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6466},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6204},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6271},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5809},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5764},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5456},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5456},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4565},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4283},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4235},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4687},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4088},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4721},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4818},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4642},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5048},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4732},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.452},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.52},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5465},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5869},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5456},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5915},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5437},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5655},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5772},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6067},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5578},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5906},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5868},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5551},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5523},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6599},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6914},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6945},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6775},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6885},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6799},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6759},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6233},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6427},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6368},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5874},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6019},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6247},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6586},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6238},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.7165},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6692},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.7266},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.684},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.632},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.643},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.662},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.6495},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5706},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5485},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5407},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4772},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4605},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4454},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4858},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4655},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4686},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4598},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4075},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3629},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2803},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3078},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2981},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2922},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2961},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2912},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2573},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2452},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2142},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2318},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2335},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.1994},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2239},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2756},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2579},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2851},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2934},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2928},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2543},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2608},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2494},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2588},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2861},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2573},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2411},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2351},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2102},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.187},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.1796},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2522},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.27},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2884},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2994},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2877},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3488},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3146},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3201},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3496},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3561},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3835},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3462},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3602},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3809},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3893},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4394},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4716},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4671},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4933},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4601},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.384},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3991},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.409},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3655},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3485},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4059},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4174},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4008},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4514},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4523},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5441},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.5012},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4424},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4255},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4556},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4368},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3989},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.4002},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3245},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3453},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3403},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3449},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3323},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.325},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2833},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2133},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.1908},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2156},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2129},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.1786},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2565},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2795},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.32},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.306},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.3234},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2664},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2388},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2575},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.2327},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.1663},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.1712},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.1066},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.1004},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0741},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0594},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0544},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0443},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0159},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0087},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0286},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0256},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0197},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0194},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9985},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0135},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0284},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0324},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0153},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0173},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9908},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9869},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9859},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9916},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9896},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9905},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9857},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.988},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9864},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9939},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9831},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9833},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0003},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9847},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9869},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9866},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9885},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0053},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0108},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9942},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9924},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0071},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9751},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9532},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9588},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9696},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9631},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9484},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9448},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9459},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9551},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9603},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9578},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9787},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9773},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9718},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9474},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9457},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9419},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9483},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9351},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9328},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9425},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.939},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9615},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9603},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9726},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9691},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9656},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9722},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9864},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9918},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9921},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9829},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0043},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.016},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0223},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0151},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.992},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9709},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9646},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9817},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9977},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9898},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9996},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9931},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.997},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9854},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9842},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9847},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9836},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9321},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9118},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8885},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8838},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9875},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0138},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0169},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0237},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0062},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0153},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9984},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9827},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0048},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9898},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0207},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0254},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.028},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0141},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0145},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9992},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0352},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0309},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0475},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0473},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0664},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0541},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.043},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0108},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0178},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0655},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0469},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0228},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0143},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0286},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9757},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9754},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9346},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9531},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9487},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9537},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":1.0006},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9759},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9879},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9891},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.986},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9407},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9269},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9501},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9359},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9536},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9454},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9145},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9195},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8935},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9131},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9045},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8593},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8678},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8749},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8708},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8586},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8425},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8478},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8551},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8661},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9029},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9121},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9328},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8979},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9009},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.888},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.9137},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8981},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8826},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8545},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8679},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8836},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8717},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8709},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8287},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8051},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8071},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7993},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7992},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8021},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8149},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8112},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7952},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7845},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.758},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7615},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7691},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7921},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7884},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7858},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7581},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7797},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8036},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8332},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8355},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8486},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8096},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8078},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7967},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.799},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.768},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7495},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7778},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7727},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7779},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7924},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7945},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7924},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7939},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8077},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8189},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8154},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7519},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7485},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7668},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7817},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.749},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7821},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8133},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.8348},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7279},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6395},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6041},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5793},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5784},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5586},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5611},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5635},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5626},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5692},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5723},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5798},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5814},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5769},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5782},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5875},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5869},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5918},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5849},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6047},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5856},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5827},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5843},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5928},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5979},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6002},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6052},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6099},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6154},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6188},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6193},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6165},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6215},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6157},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6147},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6171},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6121},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6204},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6127},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.648},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6688},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6652},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6416},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6344},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6447},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6429},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6513},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.664},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6971},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7003},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.689},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6918},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.7072},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6836},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6751},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6756},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6633},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.66},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6372},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6332},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6303},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6393},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6295},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6401},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6521},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6522},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6498},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6514},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6385},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.656},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6643},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6612},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.657},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6559},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6575},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6457},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6439},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6327},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6288},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6093},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6131},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6207},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6226},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6251},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6209},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6152},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6042},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.605},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6069},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.5946},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6096},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6197},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6158},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017745,"lxr_nv_fc":0.6215}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48476,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}