window.pageData = {"fund":{"_id":3000000008314,"areaCode":"cn","stockType":"fund","stockCode":"008314","tickerId":8314,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"摩根慧选成长股票型证券投资基金","shortName":"摩根慧选成长股票A","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-12-24T16:00:00.000Z","setUpScale":3725660000,"followedNum":37,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-01-21T16:00:00.000Z","fundCollectionId":4000050380000,"currency":"CNY","masterFundShortName":"摩根慧选成长股票","setUpDate":"2020-01-21T16:00:00.000Z","setUpAssetScale":3644827915.71,"setUpShares":3644827915.71,"pinyin":"mghxczgpxzqtzjj","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":"李德辉","stockType":"fund_manager","stockCode":"db20507519","exchange":"fm","tickerId":120408165380}],"hotMetrics":{"fss":{"stockId":3000000008314,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0336,"f_ins_h_s_r_c_hy":0.0278,"f_ins_h_s_r_c_1y":0.028199999999999996,"f_ind_h_s_r":0.9664,"f_ind_h_s_r_c_hy":-0.027799999999999936,"f_ind_h_s_r_c_1y":-0.028199999999999892,"f_h_a":32285,"f_h_s_a":24524,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008314,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.27303754266211605,"f_p_r_m1_ssc":5724,"f_p_r_m1_ssrp":0.14363096278175783,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.14948915576268149,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.2074862245867376,"f_p_r_y1_ssc":4498,"f_p_r_y1_ssrp":0.11051812319323993,"f_p_r_y2_ssc":3438,"f_p_r_y2_ssrp":0.16875181844631945,"f_p_r_y3_ssc":2835,"f_p_r_y3_ssrp":0.06422018348623854,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.5336817653890824,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.37352737352737353},"fp":{"stockId":3000000008314,"type":"fp","f_p_r_fys":0.06720488762819099,"f_p_r_m1":0.031149528277025107,"f_p_r_m3":0.03881484628046494,"f_p_r_m6":0.10213509098078988,"f_p_r_y1":0.7508501879362803,"f_p_r_y3":0.6555809427096553,"f_cagr_p_r_fs":0.11397427290816275,"f_p_r_d1":-0.008269620845685721,"f_p_r_y2":0.851073895354338,"f_p_r_y5":0.11291882359633698,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000008314,"type":"ff","f_m_f":7430794,"f_m_f_r":0.012,"f_c_f":1238465,"f_c_f_r":0.002,"f_m_a_c_f":8669259,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008314,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.9564,"f_nv_cr":0.02973840728459387},"f_as":{"stockId":3000000008314,"type":"f_as","f_tas":1321599059.214,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008315,"areaCode":"cn","stockType":"fund","stockCode":"008315","tickerId":8315,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"摩根慧选成长股票型证券投资基金","shortName":"摩根慧选成长股票C","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-12-24T16:00:00.000Z","setUpScale":3725660000,"__csrcFundId":6914,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:18.141Z","market":"a","inceptionDate":"2020-01-21T16:00:00.000Z","followedNum":32,"fundCollectionId":4000050380000,"currency":"CNY","setUpDate":"2020-01-21T16:00:00.000Z","setUpAssetScale":82272475.64,"setUpShares":82272475.64,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mghxczgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008314,"stockId":601899,"holdings":4276300,"marketCap":147404061,"netValueRatio":0.0922,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008314,"stockId":300750,"holdings":368720,"marketCap":135416107,"netValueRatio":0.0847,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008314,"stockId":300502,"holdings":302560,"marketCap":130367052,"netValueRatio":0.0815,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008314,"stockId":300308,"holdings":206000,"marketCap":125660000,"netValueRatio":0.0786,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008314,"stockId":603993,"holdings":5922850,"marketCap":118457000,"netValueRatio":0.0741,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008314,"stockId":1000000000000700,"holdings":216800,"marketCap":117295039,"netValueRatio":0.0733,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008314,"stockId":1000000000009988,"holdings":676900,"marketCap":87306437,"netValueRatio":0.0546,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008314,"stockId":300390,"holdings":1047640,"marketCap":57211620,"netValueRatio":0.0358,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.1852741096438582,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008314,"stockId":603699,"holdings":968072,"marketCap":50310701,"netValueRatio":0.0315,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17536056511713505,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008314,"stockId":807,"holdings":1437010,"marketCap":47191408,"netValueRatio":0.0295,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6165197385487515,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}}],"lastFsMetrics":{"latestTurnoverRate":3.443059972072963,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.9564},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8999},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8921},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8046},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8048},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8042},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8254},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7767},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8144},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8098},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7941},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8191},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7988},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7645},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8093},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7997},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8406},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8216},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8632},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8726},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8892},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8993},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8973},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8654},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8857},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.885},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8648},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8874},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.9311},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.886},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8863},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8905},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8704},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8319},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8864},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8777},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8723},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8672},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.826},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8411},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.888},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8888},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8533},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.9453},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":2.0199},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":2.0277},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.9615},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.9427},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.921},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.9096},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.9158},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8884},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.9111},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.919},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.9228},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.9036},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8936},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8872},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8833},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8736},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.9058},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.905},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8789},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8332},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8443},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8152},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8551},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8301},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8345},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8304},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8239},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.781},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7642},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7923},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7397},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.78},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8054},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7893},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8113},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8004},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8213},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7923},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7759},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.765},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.777},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7858},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7431},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7298},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7376},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7149},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6886},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6803},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7609},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7662},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7415},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7775},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7832},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8267},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7727},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7683},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7897},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8037},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8201},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7762},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7598},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7896},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7945},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8525},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8691},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8419},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8529},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8067},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7437},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7444},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7606},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7064},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6762},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7233},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7229},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6868},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7723},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7751},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8525},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8239},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8123},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7674},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.8146},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7775},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7604},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7421},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7182},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7079},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7178},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.706},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7037},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.7095},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.714},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6362},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6192},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6204},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6535},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.5661},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6637},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6365},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6718},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.6023},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.5674},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.5164},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.5193},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.5309},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.4701},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.4337},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.4352},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.4416},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.4333},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.416},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3997},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.4138},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3454},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.327},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3129},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3185},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3322},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3269},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3144},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3033},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3219},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3339},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.348},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3235},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3004},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3077},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3041},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3006},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2982},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2955},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2918},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2657},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2701},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.236},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2264},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.225},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2297},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2364},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2212},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2359},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2344},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2197},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2248},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2207},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2127},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.204},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2096},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1974},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1824},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1798},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.179},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1965},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1948},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2029},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2041},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2106},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2125},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2053},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2079},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2007},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1996},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1959},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1897},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1816},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1941},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1883},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1886},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1977},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.215},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.219},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2233},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2079},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1945},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.194},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.196},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2058},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1967},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2059},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1871},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1929},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1882},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1883},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1678},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1634},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.164},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1669},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1667},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1703},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1647},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1567},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1403},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1442},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1427},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.148},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1477},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.138},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1174},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0951},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0811},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0751},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1997},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2344},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.24},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2539},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2706},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2784},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2786},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2753},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2982},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2753},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3039},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3198},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3234},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3034},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2921},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2543},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2637},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2744},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2712},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2818},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2907},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2659},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2398},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2432},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2497},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2966},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3115},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2905},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2938},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.3103},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2705},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2777},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2528},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2427},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2305},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.21},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2348},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2124},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2217},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2152},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2007},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1647},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1557},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1747},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1511},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1698},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1733},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1537},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1358},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1198},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1195},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1264},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0952},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1049},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1166},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1044},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1094},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1072},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1079},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.112},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1426},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1498},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1414},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1451},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1413},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1462},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.129},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1324},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1395},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.134},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1316},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1261},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1387},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1567},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1454},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1484},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1495},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1428},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1275},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1345},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1424},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1406},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1305},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1252},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1412},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1169},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1267},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1224},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1456},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1447},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1431},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1313},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1369},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.156},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1776},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.172},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.18},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1713},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1818},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1704},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1881},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1666},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1526},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1445},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1553},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1663},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1723},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1739},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1716},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1826},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1849},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1782},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1813},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1433},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1521},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.167},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1964},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1741},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2009},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1845},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.2531},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1738},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1008},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0785},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0572},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0496},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0147},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0107},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0114},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0124},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0065},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.001},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":0.9982},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":0.998},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":0.9947},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0003},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0085},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0136},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0191},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0189},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0272},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0217},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0332},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0389},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0395},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0424},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0428},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0352},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0353},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0386},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0353},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.031},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0279},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0323},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0246},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0231},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0259},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0281},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.024},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0232},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0443},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0568},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.06},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0503},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0605},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0612},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0569},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0719},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0744},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0926},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0954},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1037},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0935},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1164},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1086},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1096},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1127},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1006},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1078},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0895},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0875},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0908},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0877},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0901},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0931},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0887},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0888},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0796},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0893},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0834},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0948},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0952},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.102},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.103},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.1048},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0991},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0897},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0806},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0798},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0748},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0836},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.098},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0858},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0955},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0844},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0673},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.072},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0776},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0732},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0829},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0684},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0769},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0835},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0865},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0936},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0833},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0827},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0805},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0814},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0855},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0861},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0839},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0713},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0778},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0827},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0774},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0768},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0731},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0497},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0534},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0417},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0531},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0689},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0725},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0771},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0666},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008314,"lxr_nv_fc":1.0806}],"indexCandlestickList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}