window.pageData = {"fund":{"_id":3000000001219,"stockCode":"001219","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-06T16:00:00.000Z","setUpScale":1495550000,"market":"a","tickerId":1219,"custody":"中国建设银行股份有限公司","name":"摩根动态多因子策略灵活配置混合型证券投资基金","shortName":"摩根动态多因子混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-01T16:00:00.000Z","fundCollectionId":4000050380000,"currency":"CNY","masterFundShortName":"摩根动态多因子混合","pinyin":"mgdtdyzcllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"name":"胡迪","stockType":"fund_manager","stockCode":"db20552473","exchange":"fm","tickerId":804212190}],"hotMetrics":{"fss":{"stockId":3000000001219,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0088,"f_ins_h_s_r_c_hy":0.0021000000000000003,"f_ins_h_s_r_c_1y":0.00040000000000000105,"f_ind_h_s_r":0.9912000000000001,"f_ind_h_s_r_c_hy":-0.0020999999999998797,"f_ind_h_s_r_c_1y":-0.0003999999999998449,"f_h_a":3026,"f_h_s_a":39029,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001219,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.39181808048155164,"f_p_r_m1_ssc":9303,"f_p_r_m1_ssrp":0.4643087508062782,"f_p_r_m3_ssc":9159,"f_p_r_m3_ssrp":0.40947805197641407,"f_p_r_m6_ssc":8912,"f_p_r_m6_ssrp":0.38884524744697563,"f_p_r_y1_ssc":8420,"f_p_r_y1_ssrp":0.4390070079581898,"f_p_r_y2_ssc":7804,"f_p_r_y2_ssrp":0.38562091503267976,"f_p_r_y3_ssc":7016,"f_p_r_y3_ssrp":0.3851746258018532,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.35403726708074534,"f_cagr_p_r_fs_ssc":9277,"f_cagr_p_r_fs_ssrp":0.6732427770590772,"f_p_r_y10_ssc":1425,"f_p_r_y10_ssrp":0.7127808988764045},"fp":{"stockId":3000000001219,"type":"fp","f_p_r_fys":0.12133121498453092,"f_p_r_m1":0.007513148009015813,"f_p_r_m3":0.11397242066788515,"f_p_r_m6":0.1299292214357941,"f_p_r_y1":0.31200469621367866,"f_p_r_y3":0.3481451693978068,"f_p_r_y5":0.2158853930546729,"f_cagr_p_r_fs":0.026886597124369693,"f_p_r_d1":0.0018468118195955618,"f_p_r_y2":0.5843572778827975,"last_data_date":"2026-06-23T16:00:00.000Z","f_p_r_y10":0.6413708690330471,"f_i_d":"2015-06-01T16:00:00.000Z"},"ff":{"stockId":3000000001219,"type":"ff","f_m_f":1237901,"f_m_f_r":0.012,"f_c_f":206316,"f_c_f_r":0.002,"f_m_a_c_f":1444217,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001219,"type":"f_nlacan","f_nv_d":"2026-06-23T16:00:00.000Z","f_nv":1.341,"f_nv_cr":0.016602228792358398},"f_as":{"stockId":3000000001219,"type":"f_as","f_tas":82248793.5195,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017176,"name":"摩根动态多因子策略灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017176","tickerId":17176,"shortName":"摩根动态多因子混合C","currency":"CNY","__csrcFundId":4009,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.523Z","fundCollectionId":4000050380000,"inceptionDate":"2022-11-24T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgdtdyzcllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001219,"stockId":300666,"holdings":31800,"marketCap":4427196,"netValueRatio":0.0531,"quarterlyChange":0.5132608695652179,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001219,"stockId":601869,"holdings":13600,"marketCap":4209064,"netValueRatio":0.0505,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001219,"stockId":603083,"holdings":15500,"marketCap":1574800,"netValueRatio":0.0189,"quarterlyChange":-0.24393510939127816,"stock":{"stockCode":"603083","exchange":"sh","stockType":"company","tickerId":603083,"name":"剑桥科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001219,"stockId":300236,"holdings":20900,"marketCap":1535314,"netValueRatio":0.0184,"quarterlyChange":0.1521329987452944,"stock":{"stockCode":"300236","exchange":"sz","stockType":"company","tickerId":300236,"name":"上海新阳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001219,"stockId":688123,"holdings":14400,"marketCap":1484928,"netValueRatio":0.0178,"quarterlyChange":-0.17885013537187489,"stock":{"stockCode":"688123","tickerId":688123,"exchange":"sh","stockType":"company","name":"聚辰股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001219,"stockId":605376,"holdings":14500,"marketCap":1337190,"netValueRatio":0.016,"quarterlyChange":0.4100917431192663,"stock":{"stockCode":"605376","tickerId":605376,"exchange":"sh","stockType":"company","name":"博迁新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001219,"stockId":300378,"holdings":34500,"marketCap":1276500,"netValueRatio":0.0153,"quarterlyChange":-0.18250110472823722,"stock":{"stockCode":"300378","exchange":"sz","stockType":"company","tickerId":300378,"name":"鼎捷数智"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001219,"stockId":923,"holdings":63600,"marketCap":1137168,"netValueRatio":0.0136,"quarterlyChange":-0.15540859707132737,"stock":{"stockCode":"000923","exchange":"sz","stockType":"company","tickerId":923,"name":"河钢资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001219,"stockId":969,"holdings":52600,"marketCap":1084612,"netValueRatio":0.013,"quarterlyChange":-0.018562589243218075,"stock":{"stockCode":"000969","exchange":"sz","stockType":"company","tickerId":969,"name":"安泰科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001219,"stockId":603256,"holdings":14200,"marketCap":994710,"netValueRatio":0.0119,"quarterlyChange":0.9030154849225742,"stock":{"stockCode":"603256","exchange":"sh","stockType":"company","tickerId":603256,"name":"宏和科技"}}],"lastFsMetrics":{"latestTurnoverRate":15.354930008348202,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.341},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3191},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3366},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.317},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3065},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2966},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2773},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2313},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2215},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.231},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2443},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2134},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2574},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2686},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2749},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2684},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.272},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2829},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3151},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3014},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3344},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3475},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.331},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3056},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3421},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3437},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3281},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3314},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3546},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3769},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3592},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3668},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3516},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3456},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3278},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.296},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2881},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2733},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2944},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2894},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.302},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3263},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3128},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3163},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3077},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3017},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2804},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2899},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2761},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2769},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2745},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2771},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2249},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2162},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.218},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2343},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2135},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2359},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.224},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2119},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2276},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2038},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1716},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2305},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2517},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2835},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2747},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3032},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3072},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3229},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3264},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3219},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3025},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3084},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2952},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2808},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2907},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.343},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3601},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3448},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.334},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3106},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2935},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3103},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3009},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2958},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2923},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2732},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.269},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.291},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2927},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2619},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3066},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3178},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3353},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3293},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3373},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3504},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3239},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.3169},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2951},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2976},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2822},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2821},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2822},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2735},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.29},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2634},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2439},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2389},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2354},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2203},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1959},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1936},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1943},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1956},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1964},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1868},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.172},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1745},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1652},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1515},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1477},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.133},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.151},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1566},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1536},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1726},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1749},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1838},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1715},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.153},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1592},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1698},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1784},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1707},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1573},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1507},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1553},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1384},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1213},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1648},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1711},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1883},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1932},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1955},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2033},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1907},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1957},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2014},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1987},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2035},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1908},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1858},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1972},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1924},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.189},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1997},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2045},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2024},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1969},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1892},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1868},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1921},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1735},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1629},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.193},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2081},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1925},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2108},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2122},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2245},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.212},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1863},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1973},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1994},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1787},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1933},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1894},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.196},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2142},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2083},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1955},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2023},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1784},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1793},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1902},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1761},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1493},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1698},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1892},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.214},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2037},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.2099},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.197},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.217},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.21},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1936},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1832},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.186},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1741},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1672},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.151},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1342},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1519},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1447},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1438},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1307},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1304},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.133},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1235},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1099},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0967},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0922},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.103},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.1051},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0999},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0968},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0954},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0862},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0927},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0902},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0796},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0797},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0717},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0682},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0736},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0684},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0627},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0605},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0605},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.049},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0453},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0498},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0436},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.046},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0471},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0359},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.03},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0327},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0221},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0031},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9929},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9971},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0086},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0097},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0113},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0051},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0167},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0172},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0106},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.021},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0125},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.011},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0058},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9969},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9935},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0047},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9865},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9863},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9888},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9844},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9964},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0057},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0099},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0021},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.997},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9964},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0071},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0061},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.009},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9972},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0072},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9969},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9938},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9733},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9692},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9651},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9764},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9746},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9822},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9744},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9705},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9571},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.955},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9499},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.959},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9608},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9498},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9459},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9282},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9091},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9058},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0108},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.02},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0173},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0102},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0162},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0237},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0258},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0198},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0201},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0308},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0481},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0463},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0552},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0463},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0421},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0277},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0408},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0367},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0307},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0288},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0322},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0156},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0125},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0001},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9941},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0248},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0343},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0223},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0291},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0324},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0146},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0076},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9883},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0092},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0012},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9922},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0052},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9886},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9876},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9722},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9577},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9329},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.928},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9399},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.923},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9261},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9316},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9259},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9173},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9119},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9073},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9123},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8766},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8761},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8956},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8928},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8966},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8835},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8851},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9096},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9334},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9632},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9649},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9613},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9476},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9577},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.946},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9721},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9662},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9614},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9525},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.977},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9852},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":1.0015},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.995},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9813},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9735},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9756},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9638},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9518},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9648},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.964},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9452},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9329},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9352},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9206},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9289},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9249},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9542},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9526},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9377},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9199},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9362},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9495},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9762},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9734},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9832},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9627},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9648},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.945},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9431},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9188},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9039},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9232},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9141},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.913},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9244},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9131},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9042},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9112},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9107},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9051},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8975},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8713},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8783},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8788},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8973},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.877},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9026},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8999},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9707},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.9205},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8463},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8122},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7817},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7737},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7448},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7425},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7442},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7329},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7314},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7367},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7389},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7429},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7426},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7495},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7585},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7568},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7617},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7581},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.769},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7592},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7568},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7585},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7653},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7633},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7623},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7682},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7716},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7822},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.779},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.781},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7759},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.783},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7791},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.78},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7841},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7848},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7862},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7796},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7957},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8057},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8069},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7837},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7867},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7865},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7771},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7825},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.7916},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8097},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8128},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8176},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.819},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8331},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.836},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8409},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8436},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8298},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8335},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8174},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8301},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8235},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8334},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8446},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8557},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.848},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8481},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8423},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001219,"lxr_nv_fc":0.8561}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48813,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}