window.pageData = {"fund":{"_id":3000000003231,"stockCode":"003231","stockType":"fund","areaCode":"cn","followedNum":30,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-08-21T16:00:00.000Z","setUpScale":800215000,"market":"a","tickerId":3231,"custody":"中国邮政储蓄银行股份有限公司","name":"创金合信医疗保健行业股票型证券投资基金","shortName":"创金合信医疗保健股票C","fundSecondLevel":"company","fundStatus":"normal","inceptionDate":"2016-08-29T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxylbjhygpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"managers":[{"name":"皮劲松","stockType":"fund_manager","stockCode":"db20624945","exchange":"fm","tickerId":161019182300}],"hotMetrics":{"fss":{"stockId":3000000003231,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.19699999999999998,"f_ind_h_s_r":0.8029999999999999,"f_h_a":34489,"f_h_s_a":3366,"f_ind_h_s_r_c_1y":-0.18400000000000005,"f_ind_h_s_r_c_hy":-0.19700000000000006,"f_ins_h_s_r_c_1y":0.18399999999999997,"f_ins_h_s_r_c_hy":0.19699999999999998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003231,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.804492362982929,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.874761822276113,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.6616782469267771,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.8580608580608581,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.8305567733450241,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.8765008576329331,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.9084556254367575,"f_p_r_y5_ssc":1739,"f_p_r_y5_ssrp":0.9591484464902187,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.6432618025751073},"fp":{"stockId":3000000003231,"type":"fp","f_p_r_fys":-0.011357461145527159,"f_p_r_m1":-0.003014028934677726,"f_p_r_m3":-0.030792179425709332,"f_p_r_m6":-0.07107480214449757,"f_p_r_y1":0.0983458101907746,"f_p_r_y3":-0.1556989047707441,"f_p_r_y5":-0.4503293250347452,"f_cagr_p_r_fs":0.05397376338953386,"f_p_r_d1":0.0022062163389786615,"f_p_r_y2":0.13401483513058698,"last_data_date":"2026-04-27T16:00:00.000Z"},"ff":{"stockId":3000000003231,"type":"ff","f_m_f":2700910,"f_m_f_r":0.012,"f_c_f":450151,"f_c_f_r":0.002,"f_m_a_c_f":3151061,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000003231,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.8193,"f_nv_cr":-0.018610421836228408},"f_as":{"stockId":3000000003231,"type":"f_as","f_tas":212087022.9793,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003230,"stockCode":"003230","stockType":"fund","areaCode":"cn","followedNum":48,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-08-21T16:00:00.000Z","setUpScale":800215000,"market":"a","tickerId":3230,"custody":"中国邮政储蓄银行股份有限公司","name":"创金合信医疗保健行业股票型证券投资基金","shortName":"创金合信医疗保健股票A","fundSecondLevel":"company","__csrcFundId":698,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:40.408Z","masterFundFlag":1,"inceptionDate":"2016-08-29T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信医疗保健股票","pinyin":"cjhxylbjhygpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockId":688266,"holdings":380079,"marketCap":37551805,"netValueRatio":0.0998,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockId":2653,"holdings":668169,"marketCap":36268213,"netValueRatio":0.0964,"quarterlyChange":0.057677318784099096,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockId":688198,"holdings":282615,"marketCap":28074974,"netValueRatio":0.0746,"quarterlyChange":-0.0716755443416498,"stock":{"stockCode":"688198","tickerId":688198,"exchange":"sh","stockType":"company","name":"佰仁医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockId":688192,"holdings":493725,"marketCap":26754957,"netValueRatio":0.0711,"quarterlyChange":-0.059201388888888706,"stock":{"stockCode":"688192","tickerId":688192,"exchange":"sh","stockType":"company","name":"迪哲医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockId":688068,"holdings":196415,"marketCap":24021554,"netValueRatio":0.0638,"quarterlyChange":-0.24506172839506213,"stock":{"stockCode":"688068","exchange":"sh","stockType":"company","tickerId":688068,"name":"热景生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockId":2422,"holdings":689800,"marketCap":23929162,"netValueRatio":0.0636,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockId":600276,"holdings":410873,"marketCap":22688407,"netValueRatio":0.0603,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockId":300633,"holdings":870400,"marketCap":22247424,"netValueRatio":0.0591,"quarterlyChange":-0.03255109765329234,"stock":{"stockCode":"300633","exchange":"sz","stockType":"company","tickerId":300633,"name":"开立医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockId":688062,"holdings":593621,"marketCap":21376292,"netValueRatio":0.0568,"quarterlyChange":-0.06394593189498277,"stock":{"stockCode":"688062","tickerId":688062,"exchange":"sh","stockType":"company","name":"迈威生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockId":688356,"holdings":228688,"marketCap":21135344,"netValueRatio":0.0562,"quarterlyChange":0.12433090024330884,"stock":{"stockCode":"688356","tickerId":688356,"exchange":"sh","stockType":"company","name":"键凯科技"}}],"bondHoldings":[{"_id":"69e5b1c88f1cb122fb545829","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockCode":"019773","stockName":"25国债08","holdings":165000,"marketCap":16719029,"netValueRatio":0.0444,"lastUpdated":"2026-04-20T04:55:36.085Z"},{"_id":"69e5b1c88f1cb122fb54582a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000003230,"stockCode":"019741","stockName":"24国债10","holdings":20660,"marketCap":2113662,"netValueRatio":0.0056,"lastUpdated":"2026-04-20T04:55:36.089Z"}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8193},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8538},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8438},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8562},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8989},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8683},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8962},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8932},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.926},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9142},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8767},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8721},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8583},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8472},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9118},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8793},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8892},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9294},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9225},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8011},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8121},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8248},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7025},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7184},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7014},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6468},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7196},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7581},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7857},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.773},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7557},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.732},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7558},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7922},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.826},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.76},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7754},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7173},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6835},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7074},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.757},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7837},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7847},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8113},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8128},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8434},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.859},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8716},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8875},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8604},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8376},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8374},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8387},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8248},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8115},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8722},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8595},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8771},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9072},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9136},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9369},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9153},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9503},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9517},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9857},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0202},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0264},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0867},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0811},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0733},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0986},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0234},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0283},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9501},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9414},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8402},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8395},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8718},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8963},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.906},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9151},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9191},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9169},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.916},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.874},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8936},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.877},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.921},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0022},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9933},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9862},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9807},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0035},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0055},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0078},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9798},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9909},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0218},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0565},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0456},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.053},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0255},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0062},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9581},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0126},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9958},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0135},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0136},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0553},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0545},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9781},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9377},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9507},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9274},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9738},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9907},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0106},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0747},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0761},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9333},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9342},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9585},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9859},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9691},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9604},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0041},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0276},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0064},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0146},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0235},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9937},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9412},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0166},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0475},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0991},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1383},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1041},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1176},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1895},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1927},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1483},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.197},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1756},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2333},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2011},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1966},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2104},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2289},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2213},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.225},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2319},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2994},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.3591},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.263},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.3632},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.325},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.3223},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2093},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1703},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1932},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2698},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2933},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2473},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2205},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2035},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2183},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2487},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2503},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.2202},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.218},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1394},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.164},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.154},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1559},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1944},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1682},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1631},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1571},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1483},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1278},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1528},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.1103},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0283},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0545},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0544},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0747},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0719},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0741},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":2.0333},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9531},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.9187},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8688},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8563},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8268},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8067},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7876},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7986},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8249},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7917},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7341},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7883},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7291},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7312},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7074},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7403},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7263},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7183},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6884},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6943},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.717},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7264},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8119},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8345},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8867},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.819},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8384},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.8172},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7745},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.747},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7802},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7752},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7501},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7263},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6439},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6534},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6335},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6723},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6777},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6811},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6603},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6212},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6176},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.603},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5925},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5959},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5823},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6353},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.622},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6292},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6551},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6779},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.649},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6564},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6535},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.689},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6724},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7516},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7199},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6311},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6424},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6462},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6637},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6796},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6701},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6323},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5581},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5578},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.553},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6841},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7037},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7014},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6035},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.627},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6126},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5356},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5277},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.532},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5532},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5954},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5865},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5755},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5478},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5381},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5136},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5238},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5542},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5445},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5411},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5381},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5141},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5219},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5142},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5099},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5432},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5093},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4588},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4721},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.476},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.438},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4169},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.416},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4233},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.433},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4161},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4246},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4192},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4495},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.43},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4207},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4136},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4229},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4316},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4202},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4369},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4431},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4422},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4202},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3989},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4058},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4256},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3867},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3794},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3892},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3986},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4088},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4303},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4163},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4275},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4476},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4739},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4767},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4619},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4655},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4743},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.462},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4865},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4852},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4973},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5058},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5223},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5456},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5746},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5632},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5712},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5772},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5932},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5727},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5755},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6062},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6073},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5914},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5633},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5837},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5308},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5246},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5084},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.583},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5889},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5211},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5075},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5539},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5819},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.63},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6512},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6412},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6146},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6211},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.586},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5991},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5634},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5509},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5494},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5702},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.589},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.635},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6126},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5826},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5948},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6068},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6232},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6215},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.549},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5438},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5447},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5829},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.547},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6378},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6596},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.7608},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6122},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4459},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3698},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3082},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3102},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.2787},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.2907},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3356},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3493},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3473},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3671},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3847},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3576},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.362},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3667},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3912},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.369},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3478},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3393},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3645},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3623},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3509},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3549},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.353},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3564},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3634},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3646},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3699},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3943},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.402},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3934},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3895},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.407},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4133},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4045},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4178},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.409},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4198},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4015},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4031},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3905},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4086},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3431},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3638},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3747},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3776},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3809},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4019},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.454},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4338},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4315},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4059},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3783},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3867},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4193},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3966},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3655},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3664},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3747},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4299},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.3834},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4091},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4292},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4488},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4531},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4533},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4805},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5017},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4713},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.4863},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.514},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5149},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5229},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5528},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5642},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5571},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5772},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5666},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5784},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5604},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5736},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5983},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6109},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5805},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5872},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5823},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5912},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5797},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5921},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.5862},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.605},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6238},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6378},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6422},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6386},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6266},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6237},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6432},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6383},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.657},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.679},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6584},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6714},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6879},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000003231,"lxr_nv_fc":1.6402}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}