window.pageData = {"fund":{"_id":3000000017176,"name":"摩根动态多因子策略灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017176","tickerId":17176,"shortName":"摩根动态多因子混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050380000,"inceptionDate":"2022-11-24T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgdtdyzcllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"name":"胡迪","stockType":"fund_manager","stockCode":"db20552473","exchange":"fm","tickerId":804212190}],"hotMetrics":{"fss":{"stockId":3000000017176,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":89,"f_h_s_a":34545,"f_ind_h_s_r_c_hy":0.9817,"f_ins_h_s_r_c_hy":-0.9817,"f_ind_h_s_r_c_1y":0.9697,"f_ins_h_s_r_c_1y":-0.9697,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017176,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.3740703740703741,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.8370443134686749,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.5879809291495731,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.45634285714285716,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.44811434061974537,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.4271995847391643,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.31884217477437815,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.2989090909090909},"fp":{"stockId":3000000017176,"type":"fp","f_p_r_fys":0.08655240044342172,"f_p_r_m1":-0.0017235976183013202,"f_cagr_p_r_fs":0.09566945632536239,"f_p_r_m3":0.013764022595275094,"f_p_r_d1":0.0017751479289940253,"f_p_r_m6":0.08785110560915244,"f_p_r_y1":0.3619067977768302,"f_p_r_y2":0.5036582487609169,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y3":0.31104023047638774},"ff":{"stockId":3000000017176,"type":"ff","f_m_f":1237901,"f_m_f_r":0.012,"f_c_f":206316,"f_c_f_r":0.002,"f_m_a_c_f":1444217,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017176,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.2742,"f_nv_cr":0.01659486197542681},"f_as":{"stockId":3000000017176,"type":"f_as","f_tas":909121.6026000001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001219,"stockCode":"001219","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-06T16:00:00.000Z","setUpScale":1495550000,"market":"a","tickerId":1219,"custody":"中国建设银行股份有限公司","name":"摩根动态多因子策略灵活配置混合型证券投资基金","shortName":"摩根动态多因子混合A","fundSecondLevel":"hybrid","__csrcFundId":4009,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:37.476Z","masterFundFlag":1,"inceptionDate":"2015-06-01T16:00:00.000Z","fundCollectionId":4000050380000,"currency":"CNY","masterFundShortName":"摩根动态多因子混合","pinyin":"mgdtdyzcllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001219,"stockId":600030,"holdings":52400,"marketCap":1504404,"netValueRatio":0.0168,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001219,"stockId":301328,"holdings":20200,"marketCap":960914,"netValueRatio":0.0107,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.002725366876309865,"stock":{"name":"维峰电子","exchange":"sz","stockType":"company","stockCode":"301328","tickerId":301328}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001219,"stockId":603073,"holdings":51133,"marketCap":960789,"netValueRatio":0.0107,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08237327188940102,"stock":{"name":"彩蝶实业","exchange":"sh","stockType":"company","stockCode":"603073","tickerId":603073}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001219,"stockId":688355,"holdings":53800,"marketCap":957640,"netValueRatio":0.0107,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0777202072538864,"stock":{"stockCode":"688355","tickerId":688355,"exchange":"sh","stockType":"company","name":"明志科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001219,"stockId":688616,"holdings":70700,"marketCap":864661,"netValueRatio":0.0096,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06067588325652795,"stock":{"stockCode":"688616","tickerId":688616,"exchange":"sh","stockType":"company","name":"西力科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001219,"stockId":600768,"holdings":60800,"marketCap":851200,"netValueRatio":0.0095,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.14285714285714302,"stock":{"stockCode":"600768","exchange":"sh","stockType":"company","tickerId":600768,"name":"宁波富邦"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001219,"stockId":688681,"holdings":48200,"marketCap":847356,"netValueRatio":0.0094,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.024475524475523924,"stock":{"stockCode":"688681","tickerId":688681,"exchange":"sh","stockType":"company","name":"科汇股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001219,"stockId":300823,"holdings":53000,"marketCap":827860,"netValueRatio":0.0092,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0175895765472307,"stock":{"stockCode":"300823","tickerId":300823,"exchange":"sz","stockType":"company","name":"建科智能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001219,"stockId":688328,"holdings":28300,"marketCap":825794,"netValueRatio":0.0092,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.023427041499329837,"stock":{"stockCode":"688328","tickerId":688328,"exchange":"sh","stockType":"company","name":"深科达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001219,"stockId":688067,"holdings":32400,"marketCap":795744,"netValueRatio":0.0089,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05006899877833182,"stock":{"stockCode":"688067","tickerId":688067,"exchange":"sh","stockType":"company","name":"爱威科技"}}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2742},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2534},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2626},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2492},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2501},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2477},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2503},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1992},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1908},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1925},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2086},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1882},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2101},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1985},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1867},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2021},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1788},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1473},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.205},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2258},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.257},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2484},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2764},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2802},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2957},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2991},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2947},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2758},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2816},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2687},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2546},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2643},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.3156},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.3324},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.3175},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.3069},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.284},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2675},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2839},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2747},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2698},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2664},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2477},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2436},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2652},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2669},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2367},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2806},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2915},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.3088},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.3029},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.3107},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.3237},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2977},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2908},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2695},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.272},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2569},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2569},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.257},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2485},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2646},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2387},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2196},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2147},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2113},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1965},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1727},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1704},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1711},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1725},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1732},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1639},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1494},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1518},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1428},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1294},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1257},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1112},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1289},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1344},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1315},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1502},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1525},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1612},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1492},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1311},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1372},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1476},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.156},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1485},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1355},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.129},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1335},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1169},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1002},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.143},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1492},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.166},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1708},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1732},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1808},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1685},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1735},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1791},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1764},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1812},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1687},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1639},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.175},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1704},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1671},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1776},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1823},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1803},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1749},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1674},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1651},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1703},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1521},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1417},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1713},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1861},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1709},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1888},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1903},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.2023},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1903},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1785},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1651},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1759},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.178},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1577},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1723},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1685},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.175},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1929},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1871},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1746},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.179},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1813},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1579},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1588},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1695},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1557},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1294},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1496},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1686},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.193},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.183},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1891},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1764},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.196},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1893},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1732},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1629},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1657},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1541},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1473},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1314},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.115},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1323},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1253},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1244},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1116},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1114},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1139},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.1046},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0913},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0783},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0739},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0845},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0866},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0816},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0785},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0772},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0682},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0746},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0721},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0617},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0618},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.054},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0506},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0559},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0509},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0452},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0431},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0431},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0318},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0282},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0327},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0266},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.029},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0301},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0191},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0133},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.016},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0056},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9869},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9769},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.981},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9924},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9935},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9951},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9891},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0005},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0009},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9945},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0048},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9965},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.995},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9898},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9811},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9778},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9888},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.971},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9708},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9733},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.969},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9808},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.99},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9942},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9865},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9815},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.981},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9915},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9905},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9934},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9818},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9917},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9815},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9785},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9584},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9544},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9504},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9615},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9598},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9673},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9597},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9558},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9426},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9407},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9356},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9446},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9464},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9356},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9317},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9144},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8955},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8923},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9958},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0049},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0023},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9952},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0013},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0086},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0107},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0048},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0052},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0157},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0327},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.031},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0398},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0311},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.027},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0128},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0258},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0217},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0158},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.014},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0174},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.001},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.998},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9858},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9799},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0102},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0196},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0077},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0145},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0178},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":1.0003},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9934},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9744},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.995},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9871},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9782},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9911},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9748},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9738},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9586},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9444},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9199},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9152},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.927},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9104},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9134},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9189},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9132},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9048},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8995},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.895},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8999},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8648},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8642},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8835},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8807},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8845},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8716},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8732},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8974},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.921},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9503},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9521},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9486},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9351},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.945},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9335},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9593},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9535},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9488},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.94},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9642},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9723},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9885},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9821},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9686},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9609},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.963},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9513},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9395},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9523},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9516},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.933},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9209},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9232},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9088},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9171},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9131},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9421},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9405},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9258},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9082},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9244},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9375},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9639},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9612},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9709},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9507},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9528},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9332},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9313},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9074},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8927},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9118},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9028},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9018},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.913},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9019},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8932},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9001},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8996},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.894},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8866},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8607},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8676},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8682},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8864},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8664},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8917},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8892},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.959},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9096},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8364},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8026},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7725},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7646},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.736},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7338},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7355},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7244},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7229},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7282},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7303},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7343},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7341},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7409},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7498},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7481},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7529},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7494},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7603},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7506},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7483},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7499},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7567},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7547},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7537},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7595},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7629},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7735},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7704},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7723},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7673},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7743},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7704},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7714},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7755},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7761},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7776},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.771},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.787},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7969},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7981},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7752},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7782},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.778},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7687},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.7741},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.783},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.801},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8041},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8088},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8103},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8242},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8271},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.832},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8347},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8211},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8247},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8089},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8215},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8149},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8247},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8359},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8468},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8393},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8393},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8336},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8473},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8361},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8377},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8549},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8533},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8627},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8685},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8616},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8637},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8599},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8663},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8636},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8697},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8662},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8736},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8886},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8848},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8898},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8885},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.894},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8941},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9009},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8909},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8971},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9118},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9172},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9213},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9164},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9135},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9168},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9243},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9174},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9154},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9171},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9089},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.9193},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.918},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8952},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8925},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8804},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.871},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8714},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8647},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8746},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8772},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000017176,"lxr_nv_fc":0.8794}],"indexCandlestickList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48160,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}