window.pageData = {"fund":{"_id":3000000008359,"stockCode":"008359","name":"华安医疗创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8359,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-04-14T16:00:00.000Z","shortName":"华安医疗创新混合A","followedNum":24,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安医疗创新混合","memoNum":1,"setUpDate":"2020-04-14T16:00:00.000Z","setUpAssetScale":1209317106.54,"setUpShares":1209317106.54,"pinyin":"haylcxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"刘潇","stockType":"fund_manager","stockCode":"db20582920","exchange":"fm","tickerId":1224186890}],"hotMetrics":{"fss":{"stockId":3000000008359,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0971,"f_ins_h_s_r_c_hy":-0.0911,"f_ins_h_s_r_c_1y":-0.0634,"f_ind_h_s_r":0.9029,"f_ind_h_s_r_c_hy":0.09109999999999996,"f_ind_h_s_r_c_1y":0.06340000000000001,"f_h_a":34114,"f_h_s_a":11004,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008359,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.7745535714285714,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.8139584901602323,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.6888184501038365,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.824924488197785,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.8983232251159472,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.636818473380372,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.7887605191841393,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.763961038961039,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.928793256433008},"fp":{"stockId":3000000008359,"type":"fp","f_p_r_fys":-0.05322278684140047,"f_p_r_m1":-0.07184058730991072,"f_p_r_m3":-0.006641099990645993,"f_p_r_m6":-0.08495605721178612,"f_p_r_y1":-0.039956608208278954,"f_cagr_p_r_fs":0.009755415363109643,"f_p_r_y3":0.04806079147340614,"f_p_r_d1":0.0007522028798625513,"f_p_r_y2":0.20339943342776423,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y5":-0.40799375661965476,"f_i_d":"2020-04-14T16:00:00.000Z"},"ff":{"stockId":3000000008359,"type":"ff","f_m_f":4322710,"f_m_f_r":0.012,"f_c_f":720451,"f_c_f_r":0.002,"f_m_a_c_f":5043161,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008359,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.062,"f_nv_cr":-0.020746887966804906},"f_as":{"stockId":3000000008359,"type":"f_as","f_tas":305533237.0538,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013483,"name":"华安医疗创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013483","tickerId":13483,"shortName":"华安医疗创新混合C","currency":"CNY","__csrcFundId":7311,"lastUpdated":"2025-01-04T00:32:13.010Z","inceptionDate":"2021-09-05T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haylcxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":1000000000006990,"holdings":68800,"marketCap":27943601,"netValueRatio":0.0705,"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":3000000008359,"stockId":1000000000001530,"holdings":1155500,"marketCap":23098431,"netValueRatio":0.0582,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":603259,"holdings":224300,"marketCap":22003830,"netValueRatio":0.0555,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":1000000000009926,"holdings":161000,"marketCap":18508574,"netValueRatio":0.0467,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":688266,"holdings":170874,"marketCap":16882351,"netValueRatio":0.0426,"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":3000000008359,"stockId":688331,"holdings":130703,"marketCap":16830625,"netValueRatio":0.0424,"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":3000000008359,"stockId":1000000000002162,"holdings":258500,"marketCap":13854324,"netValueRatio":0.0349,"quarterlyChange":0.1356407857811035,"stock":{"stockType":"company","exchange":"hk","stockCode":"02162","tickerId":2162,"name":"康诺亚-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":688428,"holdings":509450,"marketCap":13765339,"netValueRatio":0.0347,"quarterlyChange":0.31676413255360547,"stock":{"name":"诺诚健华","exchange":"sh","stockType":"company","stockCode":"688428","tickerId":688428}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":2422,"holdings":393174,"marketCap":13639206,"netValueRatio":0.0344,"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":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":688506,"holdings":45152,"marketCap":12552256,"netValueRatio":0.0316,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}}],"bondHoldings":[{"_id":"69e8f9c41398d7984300132f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockCode":"019773","stockName":"25国债08","holdings":94000,"marketCap":9524780,"netValueRatio":0.024,"lastUpdated":"2026-04-22T16:39:32.298Z"}],"lastFsMetrics":{"latestTurnoverRate":8.586625343656165,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.062},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0845},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0724},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0304},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0191},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0194},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9923},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0003},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0207},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.028},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0042},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0046},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9932},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9927},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0194},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.034},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0481},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0627},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0872},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1236},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1216},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1517},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1442},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1638},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1708},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1725},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1769},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1625},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1531},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1637},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1774},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1988},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2113},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2206},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2002},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2176},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1961},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2018},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1905},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.198},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2088},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2028},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1963},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2334},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2203},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2232},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2281},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2463},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2457},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2043},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1948},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1967},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1907},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2027},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2106},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2155},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.222},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2128},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1353},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1436},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1317},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0691},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0802},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0696},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0306},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.068},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0866},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1076},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0924},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0896},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0684},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0819},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1079},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1252},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0831},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0618},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0466},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0581},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0991},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.128},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1222},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1522},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1453},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.16},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.175},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1882},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1931},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1687},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1605},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1548},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1528},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1437},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1297},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1704},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1901},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2019},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2013},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1973},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2155},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2017},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2198},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2193},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2371},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.265},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2757},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3024},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2946},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2688},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2674},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2372},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2342},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1918},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1811},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1217},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1305},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1415},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1606},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1645},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1644},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1718},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1693},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1777},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1504},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1521},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1448},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1587},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1953},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1928},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1923},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1971},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2162},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2291},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2301},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2091},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2228},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2441},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2505},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2532},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2561},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.237},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2338},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2009},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2418},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2346},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2525},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2641},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2955},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.29},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2476},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.221},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2253},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2065},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2368},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.241},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2476},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2937},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2739},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2184},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2372},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2379},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2526},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.245},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2407},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2705},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2876},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2868},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2801},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3033},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2899},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2542},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3072},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3237},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3482},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3722},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3501},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3372},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3731},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3685},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3608},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3868},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3859},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4179},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4063},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4191},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4269},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4291},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4093},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4291},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4508},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4754},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4859},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.43},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.484},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4703},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.491},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4326},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3999},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4116},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4783},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.5029},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4772},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4662},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4539},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.491},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.495},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4739},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4461},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4441},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3976},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4182},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4082},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4037},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4468},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4387},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4101},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4107},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4298},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4194},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.4468},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.387},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.339},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3583},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3402},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3474},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3511},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.35},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.3313},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2629},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2474},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.218},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1982},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1738},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1779},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1733},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1768},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2053},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1843},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1364},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1435},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1186},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1083},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1062},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1376},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1378},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1199},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1001},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1017},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1314},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1336},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1933},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1994},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2287},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1916},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.2096},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1815},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1336},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1114},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1374},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.1187},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0921},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0724},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0234},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0305},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.005},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.03},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0263},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.0283},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9993},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9472},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9327},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9163},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9167},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9172},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9075},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9465},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9425},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9426},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9754},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9754},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9645},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9606},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9748},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9963},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9761},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9868},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.958},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9361},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9387},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9421},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9619},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9732},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9496},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9171},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8933},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8906},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.879},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9981},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.007},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":1.01},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9598},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9681},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9566},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9139},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.911},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9204},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9281},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9549},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9545},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9473},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9279},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9289},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9139},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9209},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9369},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9313},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9306},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.933},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9145},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9064},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8951},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8946},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9166},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9071},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.888},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8913},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9105},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8749},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8622},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8474},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8526},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8486},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8264},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8354},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.833},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8443},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8376},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8298},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.815},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8165},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8194},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8126},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8182},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8195},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.822},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8088},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.7976},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8012},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8118},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.7941},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.7953},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.7973},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.7984},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8079},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8148},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8133},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8192},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.832},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8419},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8421},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8419},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8442},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8501},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8433},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8548},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8561},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8607},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8594},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8671},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8861},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9029},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9037},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9042},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9111},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9046},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8945},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8946},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9107},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.91},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8939},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9085},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8837},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8788},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8707},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9044},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9035},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8674},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8578},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8831},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.893},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.911},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9251},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9209},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9152},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9224},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9114},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9139},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.908},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8918},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8855},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8962},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9138},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9304},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9361},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9295},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9416},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9413},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9391},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9408},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9165},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9135},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9148},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9289},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9264},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9511},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9461},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9963},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.9447},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8705},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8289},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8048},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.796},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.7853},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.7981},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8066},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8124},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8094},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8068},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.819},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8079},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8154},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8214},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8332},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8288},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8236},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8196},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.827},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8315},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8252},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8266},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8223},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8217},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8336},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8325},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.836},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8452},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8501},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8441},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8397},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8508},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8514},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8432},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8507},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8488},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8535},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8363},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8375},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8358},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8431},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8062},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8154},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8264},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8267},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8326},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8452},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8763},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.866},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8669},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8633},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8511},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8537},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8622},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8476},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8304},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8338},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.833},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8588},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8302},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8415},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.851},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8621},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008359,"lxr_nv_fc":0.8588}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48843,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}