window.pageData = {"fund":{"_id":3000000011196,"stockCode":"011196","shortName":"摩根优势成长混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11196,"masterFundFlag":1,"status":"normal","name":"摩根优势成长混合型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050380000,"inceptionDate":"2021-05-13T16:00:00.000Z","currency":"CNY","masterFundShortName":"摩根优势成长混合","setUpDate":"2021-05-13T16:00:00.000Z","setUpAssetScale":449917385.53,"setUpShares":449917385.53,"pinyin":"mgysczhhxzqtzjj","fundCollection":{"_id":4000050380000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"_id":7120408165380,"name":"李德辉","gender":"m","educationCode":"001001","resume":"李德辉：男，曾任农银汇理基金管理有限公司研究员。2014年8月起加入摩根基金管理（中国）有限公司（原上投摩根基金管理有限公司），历任研究员、行业专家兼基金经理助理、基金经理、高级基金经理，现任资深基金经理。","tickerId":120408165380,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20507519","exchange":"fm","cnInfoCode":"db20507519","lastUpdated":"2025-06-02T14:39:22.994Z","followedNum":5,"currency":"CNY","workingDate":"2016-11-17T16:00:00.000Z","fundCompanyId":4000050380000,"fundManagerSecondLevel":"hybrid","pinyin":"ldh","appointmentDate":"2025-05-28T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000011196,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.005699999999999999,"f_ins_h_s_r_c_hy":-0.0029000000000000007,"f_ins_h_s_r_c_1y":-0.0022000000000000014,"f_ind_h_s_r":0.9943000000000001,"f_ind_h_s_r_c_hy":0.0029000000000000137,"f_ind_h_s_r_c_1y":0.0022000000000000908,"f_h_a":4506,"f_h_s_a":62162,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011196,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.47298346832353266,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.491701244813278,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.4727615666259847,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.5178959405374499,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.10778658976207642,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.06707317073170732,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.13679451655242816,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.8487681478222613},"fp":{"stockId":3000000011196,"type":"fp","f_p_r_fys":0.0015824573301681522,"f_p_r_m1":-0.0428818319291423,"f_p_r_m3":0.0015824573301681522,"f_p_r_m6":-0.006057206954570904,"f_p_r_y1":0.539704604691573,"f_cagr_p_r_fs":-0.024440206067366077,"f_p_r_d1":-0.008969996906897482,"f_p_r_y2":0.8913553895410888,"f_p_r_y3":0.37273431448489514,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000011196,"type":"ff","f_m_f":963632,"f_m_f_r":0.012,"f_c_f":160605,"f_c_f_r":0.002,"f_m_a_c_f":1124237,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","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":3000000011196,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.8861,"f_nv_cr":0.0009036484807409817},"f_as":{"stockId":3000000011196,"type":"f_as","f_tas":219582900.0729,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011197,"name":"摩根优势成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011197","tickerId":11197,"shortName":"摩根优势成长混合C","__csrcFundId":9078,"lastUpdated":"2025-01-08T23:14:22.686Z","inceptionDate":"2021-05-13T16:00:00.000Z","fundCollectionId":4000050380000,"currency":"CNY","followedNum":1,"status":"normal","setUpDate":"2021-05-13T16:00:00.000Z","setUpAssetScale":86718780.48,"setUpShares":86718780.48,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgysczhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011196,"stockId":300502,"holdings":51514,"marketCap":22196352,"netValueRatio":0.074,"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":3000000011196,"stockId":300308,"holdings":35650,"marketCap":21746500,"netValueRatio":0.0725,"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":3000000011196,"stockId":1000000000000700,"holdings":36800,"marketCap":19909859,"netValueRatio":0.0664,"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":3000000011196,"stockId":300750,"holdings":51837,"marketCap":19037656,"netValueRatio":0.0635,"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":3000000011196,"stockId":601899,"holdings":485300,"marketCap":16728291,"netValueRatio":0.0558,"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":3000000011196,"stockId":1000000000009988,"holdings":124500,"marketCap":16057987,"netValueRatio":0.0536,"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":3000000011196,"stockId":603993,"holdings":685500,"marketCap":13710000,"netValueRatio":0.0457,"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":3000000011196,"stockId":300390,"holdings":218200,"marketCap":11915902,"netValueRatio":0.0397,"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":3000000011196,"stockId":1000000000003993,"holdings":618000,"marketCap":10739574,"netValueRatio":0.0358,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22625876354366015,"stock":{"stockCode":"03993","exchange":"hk","stockType":"company","tickerId":3993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011196,"stockId":1000000000002899,"holdings":300000,"marketCap":9662647,"netValueRatio":0.0322,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09335836586445634,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}}],"lastFsMetrics":{"latestTurnoverRate":4.121282300939951,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"李德辉","d":"本基金的基金经理","wy":13,"md":"李德辉先生曾任农银汇理基金管理有限公司研究员。2014年8月起加入摩根基金管理（中国）有限公司（原上投摩根基金管理有限公司），历任研究员、行业专家兼基金经理助理、基金经理、高级基金经理，现任资深基金经理。","ad":"2025-05-28T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8861},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8853},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8959},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8739},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8915},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8889},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8811},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8926},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8827},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8672},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8886},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8825},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.902},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8917},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9131},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9182},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9262},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9313},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9293},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9161},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9263},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9258},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.917},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9258},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9497},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9264},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9268},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9275},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9168},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8965},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9237},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9193},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9155},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9121},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8904},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8981},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9218},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9232},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.905},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9483},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9856},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9896},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9569},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9477},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9388},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9324},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9357},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.922},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9314},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9323},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9324},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.924},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.918},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.913},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.91},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9049},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9218},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9183},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.905},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8847},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8911},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8766},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.896},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8854},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8869},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8846},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.881},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8601},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8526},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8657},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.841},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.861},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8727},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8646},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8757},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8701},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8798},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.867},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8591},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8549},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8616},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8651},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8469},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.84},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8436},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8341},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8212},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8159},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8549},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8573},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8472},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8646},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8662},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8866},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8619},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.86},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8697},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8742},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8825},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8613},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8546},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8676},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8692},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8971},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9052},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.896},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9009},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8808},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8509},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8523},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8602},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8363},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8223},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8444},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8438},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.827},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8684},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8683},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.9078},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8915},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8861},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8629},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8879},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8705},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8646},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8601},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.848},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8433},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8492},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8448},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.843},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8453},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8464},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8121},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8048},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8045},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8227},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.7807},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.832},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8181},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.8368},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.7997},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.7843},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.7567},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.7555},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.764},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.7322},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.7123},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.7148},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.7166},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.7112},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.7},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6902},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6978},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6607},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6493},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6418},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6456},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6538},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6492},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6435},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.638},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6484},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6529},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6611},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6456},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6306},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6337},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6298},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6292},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6277},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.627},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6263},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6111},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6142},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5926},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5877},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5873},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5916},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5941},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5832},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5899},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5891},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5831},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.587},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.585},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5807},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5764},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5773},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5716},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5647},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5629},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5639},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5716},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5695},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5764},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5757},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5787},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5809},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5791},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5802},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.574},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5767},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5739},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5687},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5655},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5794},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5755},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.58},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5858},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5869},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5927},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5988},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6024},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6003},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5973},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5932},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6051},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6063},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6128},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6012},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6117},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.615},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6227},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6105},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5939},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.587},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5863},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5831},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5876},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.568},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5692},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5526},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5548},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5505},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.558},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5611},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.548},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5305},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5128},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4936},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4983},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5755},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5869},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5827},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5889},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5938},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6017},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6039},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5981},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6176},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.612},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.639},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6479},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6559},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6539},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.649},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6268},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6493},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.645},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6408},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6466},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6519},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6356},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6104},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6021},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6161},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.658},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6681},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6544},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6549},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6572},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6193},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6159},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5964},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6066},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5916},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5887},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.611},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.6003},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.602},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5955},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5876},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.568},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5553},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5744},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5599},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5711},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5661},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.546},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5394},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5289},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5416},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5392},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5186},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5228},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5264},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5157},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5124},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4949},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4987},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5162},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5277},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5441},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5447},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5528},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5424},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5416},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5368},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5515},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5384},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5301},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5184},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5327},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5364},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5452},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5429},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.543},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5341},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5346},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5355},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5276},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5329},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5372},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.526},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5149},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5182},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4995},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5074},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5089},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5254},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5241},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5163},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5009},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5124},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5299},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5456},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.539},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5509},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5375},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5406},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5305},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5294},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5079},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.497},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5124},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5134},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5143},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5213},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5209},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.518},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5224},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5289},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5321},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5256},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4891},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4848},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.494},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5085},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4944},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5124},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5153},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.5454},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4993},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4533},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4302},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4159},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4153},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.3978},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.3995},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.3999},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.3989},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4004},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4008},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4028},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.3999},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.3997},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4017},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4056},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4052},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4067},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4037},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4132},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4056},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4058},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4063},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4098},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4112},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4117},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4124},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4119},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4162},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4169},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4163},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4147},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4182},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4148},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4161},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4156},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4174},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4198},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4146},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4315},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4483},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4505},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4393},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4424},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4387},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4337},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4448},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4508},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4618},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4601},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4664},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4663},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4787},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.472},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4782},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.483},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4805},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4785},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4653},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4671},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4681},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4675},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4695},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4726},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.467},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.467},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4645},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4743},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4704},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4806},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.49},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4914},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4942},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.496},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4889},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4841},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4763},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4698},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4668},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.468},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4782},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4764},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4825},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4801},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4666},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4678},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4702},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4695},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4754},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4714},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4813},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4862},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4893},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.495},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4874},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4843},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4809},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4829},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4851},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4882},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4922},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4886},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4941},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4998},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4942},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4974},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4843},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4674},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4703},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4583},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4567},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4633},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4702},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4706},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4578},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4693},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4661},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.464},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4614},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4676},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000011196,"lxr_nv_fc":0.4664}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48062,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}