window.pageData = {"fund":{"_id":3000000000594,"stockCode":"000594","stockType":"fund","areaCode":"cn","followedNum":52,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-05-05T16:00:00.000Z","setUpScale":422043000,"market":"a","tickerId":594,"custody":"中国建设银行股份有限公司","name":"摩根士丹利进取优选股票型证券投资基金","shortName":"大摩进取优选股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-05-28T16:00:00.000Z","fundCollectionId":4000050230000,"currency":"CNY","masterFundShortName":"大摩进取优选股票","pinyin":"mgsdljqyxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50230000","tickerId":50230000,"name":"摩根士丹利基金管理（中国）有限公司"},"managers":[{"name":"缪东航","stockType":"fund_manager","stockCode":"8801451369","exchange":"fm","tickerId":130408170110}],"hotMetrics":{"fss":{"stockId":3000000000594,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0004,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.00040000000000006697,"f_h_a":47908,"f_h_s_a":2562,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000594,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.3141060197663971,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.30604796663190825,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.16693390343844647,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.1924021924021924,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.4414036636504083,"f_p_r_y2_ssc":3471,"f_p_r_y2_ssrp":0.43631123919308357,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.752635277582572,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.8185483870967742,"f_p_r_y10_ssc":519,"f_p_r_y10_ssrp":0.4922779922779923,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.45974248927038625},"fp":{"stockId":3000000000594,"type":"fp","f_p_r_fys":0.09866468842730036,"f_p_r_m1":0.09500924214417772,"f_p_r_m3":0.043692741367160615,"f_p_r_m6":0.1445131375579609,"f_p_r_y1":0.38865447726207325,"f_p_r_y3":0.13966910350134643,"f_p_r_y5":-0.14664361855372965,"f_cagr_p_r_fs":0.09551481889462998,"f_p_r_d1":-0.002669039145907548,"f_p_r_y2":0.5467362924281998,"f_p_r_y10":1.0027045300878932,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000000594,"type":"ff","f_m_f":2104569,"f_m_f_r":0.012,"f_c_f":350761,"f_c_f_r":0.002,"f_m_a_c_f":2455330,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000594,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.962,"f_nv_cr":0.004067796610169427},"f_as":{"stockId":3000000000594,"type":"f_as","f_tas":292820404.40000004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000594,"stockId":300750,"holdings":43973,"marketCap":17663954,"netValueRatio":0.0603,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000594,"stockId":600660,"holdings":238500,"marketCap":13594500,"netValueRatio":0.0464,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000594,"stockId":600885,"holdings":488700,"marketCap":13566312,"netValueRatio":0.0463,"quarterlyChange":-0.08684210526315794,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000594,"stockId":2142,"holdings":430100,"marketCap":13096545,"netValueRatio":0.0447,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000594,"stockId":300408,"holdings":246148,"marketCap":13008921,"netValueRatio":0.0444,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000594,"stockId":600176,"holdings":534600,"marketCap":12996126,"netValueRatio":0.0444,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000594,"stockId":300037,"holdings":201200,"marketCap":11331584,"netValueRatio":0.0387,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000594,"stockId":600031,"holdings":568500,"marketCap":10926570,"netValueRatio":0.0373,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000594,"stockId":603087,"holdings":163400,"marketCap":10457600,"netValueRatio":0.0357,"quarterlyChange":-0.05979139121492505,"stock":{"stockCode":"603087","tickerId":603087,"exchange":"sh","stockType":"company","name":"甘李药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000594,"stockId":2353,"holdings":99600,"marketCap":9641280,"netValueRatio":0.0329,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}}],"bondHoldings":[{"_id":"69e7d7226201787ae12a4896","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000594,"stockCode":"019792","stockName":"25国债19","holdings":126000,"marketCap":12695152,"netValueRatio":0.0434,"lastUpdated":"2026-04-21T19:59:30.118Z"}],"lastFsMetrics":{"latestTurnoverRate":1.6086404359070863,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.962},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.95},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.945},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.927},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.902},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.907},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.92},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.886},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.893},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.867},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.859},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.825},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.826},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.744},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.738},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.762},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.784},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.732},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.744},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.752},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.724},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.744},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.705},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.667},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.743},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.761},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.815},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.812},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.841},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.86},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.873},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.881},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.867},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.833},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.874},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.854},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.813},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.851},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.91},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.903},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.919},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.919},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.914},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.843},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.903},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.877},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.856},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.828},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.789},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.797},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.825},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.781},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.725},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.781},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.816},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.835},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.816},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.822},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.838},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.833},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.832},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.802},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.809},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.785},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.769},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.765},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.762},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.76},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.769},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.738},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.76},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.761},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.732},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.696},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.702},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.691},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.712},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.697},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.695},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.676},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.669},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.655},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.643},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.662},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.625},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.663},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.681},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.635},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.64},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.624},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.635},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.632},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.591},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.583},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.579},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.593},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.571},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.539},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.544},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.548},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.532},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.528},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.589},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.61},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.603},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.637},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.667},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.697},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.652},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.672},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.678},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.697},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.69},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.649},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.618},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.629},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.642},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.65},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.645},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.605},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.613},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.588},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.571},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.554},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.575},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.545},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.525},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.593},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.588},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.549},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.58},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.616},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.673},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.658},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.647},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.607},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.637},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.631},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.584},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.578},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.584},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.551},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.576},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.536},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.535},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.522},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.556},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.515},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.523},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.529},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.492},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.421},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.466},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.472},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.495},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.481},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.44},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.419},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.452},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.45},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.424},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.407},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.398},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.369},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.381},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.369},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.341},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.348},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.319},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.317},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.306},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.296},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.303},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.296},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.275},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.266},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.259},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.302},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.311},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.303},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.301},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.308},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.299},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.312},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.296},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.277},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.267},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.243},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.238},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.234},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.228},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.224},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.219},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.219},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.201},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.212},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.211},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.195},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.199},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.188},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.171},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.177},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.19},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.166},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.139},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.141},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.139},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.155},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.149},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.162},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.162},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.181},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.175},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.158},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.169},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.167},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.169},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.166},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.16},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.155},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.165},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.15},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.139},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.157},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.174},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.18},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.182},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.173},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.16},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.172},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.165},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.179},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.173},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.17},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.151},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.158},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.144},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.138},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.116},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.124},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.124},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.137},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.133},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.132},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.11},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.111},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.09},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.091},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.095},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.112},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.116},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.115},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.093},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.057},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.05},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.041},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.187},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.223},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.227},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.223},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.239},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.248},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.236},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.244},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.243},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.239},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.268},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.277},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.277},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.269},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.27},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.233},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.24},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.244},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.242},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.248},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.234},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.212},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.201},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.206},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.187},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.223},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.217},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.196},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.221},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.232},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.196},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.191},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.173},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.183},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.203},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.173},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.188},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.171},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.177},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.178},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.161},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.126},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.153},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.154},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.131},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.15},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.163},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.147},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.133},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.102},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.097},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.112},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.055},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.07},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.085},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.079},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.073},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.062},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.063},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.084},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.136},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.157},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.153},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.165},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.153},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.16},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.125},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.128},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.139},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.129},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.12},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.114},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.132},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.163},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.152},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.151},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.146},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.136},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.103},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.117},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.132},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.131},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.116},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.095},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.118},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.074},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.087},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.097},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.152},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.151},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.145},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.12},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.129},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.161},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.199},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.198},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.216},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.199},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.21},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.181},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.19},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.158},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.131},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.126},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.143},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.156},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.163},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.169},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.149},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.167},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.157},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.144},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.144},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.068},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.084},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.096},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.145},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.109},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.181},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.157},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.308},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.183},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.014},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.938},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.879},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.862},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.806},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.805},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.804},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.804},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.788},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.794},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.807},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.789},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.785},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.805},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.828},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.824},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.825},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.804},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.835},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.805},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.787},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.79},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.801},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.802},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.798},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.803},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.812},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.825},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.824},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.829},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.818},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.841},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.838},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.843},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.86},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.851},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.848},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.836},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.862},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.879},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.901},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.859},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.872},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.885},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.874},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.876},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.893},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.936},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.949},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.933},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.919},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.924},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.907},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.913},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.907},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.889},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.887},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.856},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.872},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.874},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.879},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.894},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.91},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.909},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.909},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.9},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.918},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.911},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.924},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.934},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.932},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.944},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.955},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.958},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.957},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.959},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.952},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.957},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.953},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.972},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.973},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.982},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.958},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.942},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.95},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.95},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.944},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.961},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.942},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.963},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.982},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.982},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.99},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.991},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.983},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.982},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.998},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.003},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.001},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.011},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.99},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.017},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":2.018},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.986},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000594,"lxr_nv_fc":1.991}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48234,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}