window.pageData = {"fund":{"_id":3000000014261,"stockCode":"014261","shortName":"摩根沃享远见一年持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14261,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","masterFundShortName":"摩根沃享远见一年持有期混合","name":"摩根沃享远见一年持有期混合型证券投资基金","fundCollectionId":4000050380000,"followedNum":7,"inceptionDate":"2022-01-24T16:00:00.000Z","setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":1546364972.16,"setUpShares":1546364972.16,"pinyin":"mgwxyjyncyqhhxzqtzjj","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":"杜猛","stockType":"fund_manager","stockCode":"8801360109","exchange":"fm","tickerId":413112400}],"hotMetrics":{"fss":{"stockId":3000000014261,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.01,"f_ins_h_s_r_c_hy":-0.0000999999999999994,"f_ins_h_s_r_c_1y":-0.0008999999999999998,"f_ind_h_s_r":0.99,"f_ind_h_s_r_c_hy":0.00009999999999998899,"f_ind_h_s_r_c_1y":0.0009000000000000119,"f_h_a":10189,"f_h_s_a":86624,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014261,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.17456608811749,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.1631590366673899,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.056450728926888086,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.21552604698672115,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.07056282251290051,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.05825242718446602,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.04011544011544012,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.2138646288209607},"fp":{"stockId":3000000014261,"type":"fp","f_p_r_fys":0.22739805543462466,"f_p_r_m1":0.1387411645910468,"f_p_r_m3":0.29396465998623134,"f_p_r_m6":0.23636895190761575,"f_cagr_p_r_fs":0.1298582900161025,"f_p_r_y1":1.0886529201135948,"f_p_r_d1":-0.006744186046511613,"f_p_r_y2":1.439573117969425,"f_p_r_y3":1.296809232858113,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000014261,"type":"ff","f_m_f":4713573,"f_m_f_r":0.012,"f_c_f":785595,"f_c_f_r":0.002,"f_m_a_c_f":5499168,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014261,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.6916,"f_nv_cr":-0.01919174349162167},"f_as":{"stockId":3000000014261,"type":"f_as","f_tas":441907325.9776,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014262,"name":"摩根沃享远见一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014262","tickerId":14262,"shortName":"摩根沃享远见一年持有期混合C","currency":"CNY","__csrcFundId":10638,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.831Z","inceptionDate":"2022-01-24T16:00:00.000Z","fundCollectionId":4000050380000,"followedNum":1,"status":"normal","setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":83227338.13,"setUpShares":83227338.13,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgwxyjyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014261,"stockId":300750,"holdings":113997,"marketCap":45792594,"netValueRatio":0.0949,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014261,"stockId":2384,"holdings":421500,"marketCap":43540950,"netValueRatio":0.0903,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014261,"stockId":300390,"holdings":679970,"marketCap":39778245,"netValueRatio":0.0825,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014261,"stockId":300502,"holdings":77780,"marketCap":34444095,"netValueRatio":0.0714,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014261,"stockId":1000000000000700,"holdings":74100,"marketCap":31666471,"netValueRatio":0.0656,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014261,"stockId":300014,"holdings":334626,"marketCap":20823775,"netValueRatio":0.0432,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014261,"stockId":300308,"holdings":36400,"marketCap":20726524,"netValueRatio":0.043,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014261,"stockId":2594,"holdings":151900,"marketCap":15987475,"netValueRatio":0.0331,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014261,"stockId":1000000000000981,"holdings":308500,"marketCap":13810176,"netValueRatio":0.0286,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014261,"stockId":300476,"holdings":54200,"marketCap":13604200,"netValueRatio":0.0282,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}}],"lastFsMetrics":{"latestTurnoverRate":1.390488342435131,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.6916},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.7247},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.7633},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.737},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.7341},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.6912},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.7117},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.6795},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.6442},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.6446},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.5878},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.6093},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.6022},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.5867},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.6071},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.5821},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.5664},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.5737},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.5485},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4855},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.5025},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4786},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4468},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3884},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3717},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3034},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3056},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3083},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3276},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2992},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3407},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3471},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3251},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.346},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3286},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.305},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3424},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3255},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3511},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3385},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3744},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.345},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3445},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3525},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3445},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2909},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2997},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2897},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2794},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2907},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3148},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3182},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3252},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3329},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3135},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3073},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3147},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3029},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3131},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.314},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2933},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2968},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3157},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3334},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3307},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3568},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3555},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3653},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3595},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3497},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3594},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3677},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3628},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3467},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3748},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3929},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3973},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3846},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3809},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3882},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3931},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3924},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4152},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4195},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4216},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3782},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4023},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3912},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4081},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.398},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3971},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3867},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3716},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3353},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3266},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3621},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3122},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3417},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3815},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3645},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3864},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.379},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3678},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3292},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3238},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3158},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3398},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3519},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3378},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3275},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3326},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3023},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2696},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2711},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3418},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3518},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3456},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3704},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3682},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4082},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3769},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.374},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3862},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3948},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4041},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3602},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3485},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3721},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3715},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4138},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4357},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4186},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.4259},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3769},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3181},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3244},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3341},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2865},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.257},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3007},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2976},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2608},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3222},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3381},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3933},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3945},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3948},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3498},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.394},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3795},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3748},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3791},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3743},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3745},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3941},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3766},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3642},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3575},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3658},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3013},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2737},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2827},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.3026},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2127},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2839},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2645},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2909},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2577},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.2216},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.1728},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.1823},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.1947},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.1516},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.1212},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.1277},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.1374},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.1302},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.1085},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0951},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.1122},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.057},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0417},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0226},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0272},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0417},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0323},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0247},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0246},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0424},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0435},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0562},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":1.0268},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.993},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9982},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9938},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9925},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9925},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9924},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9929},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9573},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9663},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9216},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9087},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9132},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9183},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9135},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8894},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9017},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.903},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8797},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8907},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8789},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8731},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8662},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8654},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8537},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8401},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8348},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8413},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8512},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8397},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8464},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8336},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8438},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8479},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8416},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8396},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8325},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8354},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8178},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8054},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8038},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8119},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7999},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8008},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8035},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8142},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8192},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8274},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8218},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8105},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8119},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8099},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8208},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8125},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8232},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7977},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8044},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7965},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8027},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7828},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7759},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7804},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7883},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7828},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7873},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7719},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7754},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7616},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7569},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7527},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7663},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7673},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7603},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7387},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7198},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7112},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7157},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8061},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8331},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.83},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8331},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8469},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.852},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8509},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.848},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8713},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8594},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8827},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.896},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.9048},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8882},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8788},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8504},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8576},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8641},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8542},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.86},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8655},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8498},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8292},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8331},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8308},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8638},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8699},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8578},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8608},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8707},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8434},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8433},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8261},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8261},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8172},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8086},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.824},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8053},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8111},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.81},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7998},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7698},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7693},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7867},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7709},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7825},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7776},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7675},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7522},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7383},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7446},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.748},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7235},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7268},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7356},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7268},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7312},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7236},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.721},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.73},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7471},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7594},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7573},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7577},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7507},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7551},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7412},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7506},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.753},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7484},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7493},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7443},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7522},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7683},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.761},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7642},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7651},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7634},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7522},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.756},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7672},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.768},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7557},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7459},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7577},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7341},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.744},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.743},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7631},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7639},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7591},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7417},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7554},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7748},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7963},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7907},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7985},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7891},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8013},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7922},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8007},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7784},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7667},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7712},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7677},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7714},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7751},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7766},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7714},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.778},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.787},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.785},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7839},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7405},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7412},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7574},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7772},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7568},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7813},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7776},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.8292},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7589},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6916},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6572},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6402},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6375},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6082},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6115},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6142},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.617},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6203},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6163},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6169},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6122},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6102},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6117},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6201},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6231},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6298},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.626},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6411},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6243},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6267},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6282},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6357},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6394},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6439},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6425},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6381},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6432},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6435},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6387},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.638},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6445},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6359},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6346},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.632},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6336},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6343},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6265},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6506},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6684},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6724},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6571},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6654},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6633},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6552},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6685},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6745},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.691},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6897},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.698},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6983},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7152},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7043},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7069},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7115},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.709},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7071},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6871},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6879},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6886},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6893},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6922},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6982},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6922},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6923},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6878},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6958},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6864},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7011},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7099},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7132},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7201},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7236},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7179},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7072},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6932},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6895},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6903},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6909},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7059},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.702},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7064},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6965},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6773},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.683},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6838},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6829},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6914},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6856},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.6963},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7047},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7046},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014261,"lxr_nv_fc":0.7075}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48482,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}