window.pageData = {"fund":{"_id":3000000007481,"stockCode":"007481","stockType":"fund","areaCode":"cn","market":"a","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-10-07T16:00:00.000Z","setUpScale":1592520000,"tickerId":7481,"custody":"中国农业银行股份有限公司","name":"华夏逸享健康混合型证券投资基金","shortName":"华夏逸享健康混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-11-05T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏逸享健康混合","pinyin":"hxyxjkhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"王泽实","stockType":"fund_manager","stockCode":"db20762219","exchange":"fm","tickerId":232619209450}],"hotMetrics":{"fss":{"stockId":3000000007481,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0003,"f_ins_h_s_r_c_1y":-0.0006,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.00029999999999996696,"f_ind_h_s_r_c_1y":0.0006000000000000449,"f_h_a":4258,"f_h_s_a":12199,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007481,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5388376486276253,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.5375993035150723,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.5854899358548994,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.8838775976250286,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.7462794047047527,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.7036269430051814,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.8834009269988412,"f_p_r_y5_ssc":4282,"f_p_r_y5_ssrp":0.8579771081523009,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.7829091706888986},"fp":{"stockId":3000000007481,"type":"fp","f_p_r_fys":0.034829797730636214,"f_p_r_m1":0.03228346456692899,"f_p_r_m3":-0.015396169733383425,"f_p_r_m6":-0.052146407591504795,"f_p_r_y1":0.09443806741104055,"f_p_r_y3":-0.050601973386439236,"f_cagr_p_r_fs":0.007387852144816298,"f_p_r_d1":-0.0002164502164503368,"f_p_r_y2":0.1581272084805656,"f_p_r_y5":-0.24279835390946514,"last_data_date":"2026-04-26T16:00:00.000Z"},"ff":{"stockId":3000000007481,"type":"ff","f_m_f":57536,"f_m_f_r":0.012,"f_c_f":9589,"f_c_f_r":0.002,"f_m_a_c_f":67125,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007481,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.0488,"f_nv_cr":0.000667875202747803},"f_as":{"stockId":3000000007481,"type":"f_as","f_tas":47972981.59679999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015066,"name":"华夏逸享健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015066","tickerId":15066,"shortName":"华夏逸享健康混合C","currency":"CNY","__csrcFundId":6691,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.687Z","fundCollectionId":4000050030000,"inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxyxjkhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007481,"stockId":688331,"holdings":28244,"marketCap":3636979,"netValueRatio":0.0732,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007481,"stockId":1000000000006990,"holdings":7500,"marketCap":3046177,"netValueRatio":0.0613,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007481,"stockId":2294,"holdings":46500,"marketCap":2850915,"netValueRatio":0.0573,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007481,"stockId":603127,"holdings":69200,"marketCap":2366640,"netValueRatio":0.0476,"quarterlyChange":-0.023136246786632175,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007481,"stockId":1000000000001801,"holdings":31495,"marketCap":2360942,"netValueRatio":0.0475,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007481,"stockId":2653,"holdings":39700,"marketCap":2154916,"netValueRatio":0.0433,"quarterlyChange":0.057677318784099096,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007481,"stockId":600276,"holdings":36160,"marketCap":1996755,"netValueRatio":0.0402,"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":"2026-04-21T16:00:00.000Z","fundId":3000000007481,"stockId":300765,"holdings":60558,"marketCap":1923322,"netValueRatio":0.0387,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007481,"stockId":688266,"holdings":19029,"marketCap":1880065,"netValueRatio":0.0378,"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":"2026-04-21T16:00:00.000Z","fundId":3000000007481,"stockId":688796,"holdings":11296,"marketCap":1050753,"netValueRatio":0.0211,"quarterlyChange":0.7684410646387818,"stock":{"name":"百奥赛图","exchange":"sh","stockType":"company","stockCode":"688796","tickerId":688796}}],"lastFsMetrics":{"latestTurnoverRate":11.141655754102908,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0488},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0481},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0426},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0734},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0694},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0774},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0826},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1021},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.103},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0742},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0687},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0689},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0662},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0811},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0879},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0915},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1006},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0908},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0272},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0312},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.016},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9614},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9702},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.962},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9275},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9664},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9844},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.005},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9904},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9915},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9769},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9824},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0036},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.016},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9778},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9846},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9456},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9328},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9438},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9832},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0064},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9979},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0167},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.01},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0255},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0363},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.045},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0504},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0317},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0194},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0219},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0266},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0228},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0041},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0394},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0564},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0665},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0652},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.068},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0841},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0717},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0823},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0814},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0971},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1165},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1203},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1416},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1408},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1215},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1244},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0983},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0949},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0623},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0609},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0135},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.02},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0329},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0489},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0572},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0563},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0622},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0553},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0615},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0395},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0428},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.033},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0511},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.084},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0812},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0787},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0792},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.089},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0987},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0997},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0854},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0943},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1113},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1183},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1171},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1175},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0979},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0971},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0689},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1005},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0955},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1047},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1066},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1329},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.128},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0892},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0752},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0802},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0697},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0922},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0932},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0972},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1302},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1287},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0762},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0951},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0905},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1065},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0953},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0936},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1155},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1341},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1293},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1294},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1478},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1309},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1018},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.145},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1623},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1992},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2278},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2062},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2048},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2409},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.233},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2208},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2434},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2327},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.26},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2485},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.258},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2667},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2673},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.251},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.265},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2907},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.3063},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.32},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2654},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.3158},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2885},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2979},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2411},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2109},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2246},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2776},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2968},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2806},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2707},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.257},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.284},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2974},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2786},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2603},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.255},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.218},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.236},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2294},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2304},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.275},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2731},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2504},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2552},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2777},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2773},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.3053},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2599},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2148},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2374},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2284},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2409},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2472},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2627},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.2433},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1894},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1861},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1589},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1366},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1162},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1217},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1097},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1204},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1464},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1258},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0903},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1033},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0729},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.063},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0623},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0814},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0827},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0665},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0487},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0522},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0727},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0724},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1293},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1356},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1576},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1228},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1365},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.1244},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0873},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0661},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0876},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0708},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0518},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0384},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.994},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9999},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9867},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0083},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0066},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0086},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9888},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9495},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9444},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9341},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9322},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9341},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9234},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9499},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9452},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9484},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9708},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.971},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9564},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9521},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9583},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9774},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9609},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9848},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9585},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9344},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9357},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9396},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9527},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9578},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9453},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9298},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9006},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8999},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8893},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9861},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9887},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9859},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9425},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9464},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9395},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8958},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8953},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9019},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9105},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9344},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9371},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9318},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9188},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9193},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9031},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9069},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9213},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9238},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.924},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9342},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9162},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9121},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9046},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9014},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9221},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.907},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8818},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8881},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8998},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.872},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8552},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8511},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8582},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8537},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8365},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8413},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8366},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8448},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8361},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8327},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8221},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8292},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.831},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8276},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.833},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8348},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8348},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8233},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8168},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.815},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8245},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8031},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.7997},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8013},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8034},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8113},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8216},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8228},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8304},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8429},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8535},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8568},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8531},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8558},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8618},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8549},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8698},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8684},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8733},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8737},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.884},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9011},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9173},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9144},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9152},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9209},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9213},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9113},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9123},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9311},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.93},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9164},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.905},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9166},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8851},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8787},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8736},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9111},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9103},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8686},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8604},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8798},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8918},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9122},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9256},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9208},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9092},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9136},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8989},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9026},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8888},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8809},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8788},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8858},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9003},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9209},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9148},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9077},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9179},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9214},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9255},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9207},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8965},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8938},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9031},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.918},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9106},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9433},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9409},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":1.0131},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9442},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8632},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8207},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.7954},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.7862},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.7781},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.7902},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8024},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8105},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8103},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8146},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8285},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8188},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.823},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8261},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8386},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.834},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8276},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.822},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8284},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8328},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.825},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8245},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8211},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8236},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8299},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8303},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8284},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8365},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8408},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8335},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8294},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8413},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8452},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8376},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8462},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8444},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8495},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8374},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8374},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.833},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.841},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8023},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.81},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8167},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8182},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8203},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8289},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8588},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8509},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8519},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8466},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8353},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8382},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8485},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8359},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8199},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.824},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8228},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8497},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8168},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8283},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8387},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8503},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8492},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8493},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8587},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8752},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8586},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8658},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8786},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8752},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8847},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8905},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8941},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8906},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8983},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8987},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8991},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8913},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9002},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9076},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9125},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8983},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.901},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.8977},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9003},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9056},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9079},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9047},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9081},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9129},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9167},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.919},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9184},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9213},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.931},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.943},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9338},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9421},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9474},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9364},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9448},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.9445},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007481,"lxr_nv_fc":0.919}],"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"}}