window.pageData = {"fund":{"_id":3000000009414,"stockCode":"009414","name":"中银大健康股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9414,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-05-26T16:00:00.000Z","shortName":"中银大健康股票A","followedNum":11,"fundCollectionId":4000050400000,"currency":"CNY","masterFundShortName":"中银大健康股票","setUpDate":"2020-05-26T16:00:00.000Z","setUpAssetScale":1863493495.67,"setUpShares":1863493495.67,"memoNum":2,"pinyin":"zydjkgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"managers":[{"name":"王方舟","stockType":"fund_manager","stockCode":"j101020207","exchange":"fm","tickerId":230626254140}],"hotMetrics":{"fss":{"stockId":3000000009414,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.00001,"f_ins_h_s_r_c_hy":0.00001,"f_ins_h_s_r_c_1y":-0.15814799999999998,"f_ind_h_s_r":0.9999899999999999,"f_ind_h_s_r_c_hy":-0.000010000000000065512,"f_ind_h_s_r_c_1y":0.15814799999999984,"f_h_a":17297,"f_h_s_a":27269,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009414,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.15106879827555236,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.07382198952879582,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.3283261802575107,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.6987860394537178,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.47113676731793963,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.18786295005807202,"f_p_r_y3_ssc":2841,"f_p_r_y3_ssrp":0.12464788732394366,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.4324464409122322,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.2575057736720554},"fp":{"stockId":3000000009414,"type":"fp","f_p_r_fys":0.1283493427704756,"f_p_r_m1":0.11859416113268972,"f_p_r_m3":0.021920787545787412,"f_p_r_m6":0.03465260474010523,"f_p_r_y1":0.3681992337164737,"f_cagr_p_r_fs":0.1034309703538776,"f_p_r_d1":-0.011928429423459064,"f_p_r_y3":0.5695323488044968,"f_p_r_y2":0.9002767134951009,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y5":0.3944860980943412},"ff":{"stockId":3000000009414,"type":"ff","f_m_f":1754729,"f_m_f_r":0.012,"f_c_f":292454,"f_c_f_r":0.002,"f_m_a_c_f":2047183,"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":"2026-03-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009414,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.7855,"f_nv_cr":-0.01315425855303154},"f_as":{"stockId":3000000009414,"type":"f_as","f_tas":238800398.5888,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010321,"name":"中银大健康股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-15T16:00:00.000Z","fundStatus":"normal","stockCode":"010321","tickerId":10321,"shortName":"中银大健康股票C","__csrcFundId":7567,"lastUpdated":"2025-01-04T00:32:06.289Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050400000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zydjkgpxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockId":2422,"holdings":974653,"marketCap":28606065,"netValueRatio":0.0754,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1981672254772895,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockId":600276,"holdings":428979,"marketCap":25554279,"netValueRatio":0.0674,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockId":1000000000009606,"holdings":91700,"marketCap":24698496,"netValueRatio":0.0651,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17986798679867977,"stock":{"exchange":"hk","stockType":"company","stockCode":"09606","tickerId":9606,"name":"映恩生物-B"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockId":688382,"holdings":897782,"marketCap":24455581,"netValueRatio":0.0645,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12439729990356829,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockId":688235,"holdings":77615,"marketCap":20847389,"netValueRatio":0.055,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12479635060280292,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockId":2653,"holdings":403686,"marketCap":20717165,"netValueRatio":0.0546,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.040029928918817625,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockId":300765,"holdings":529000,"marketCap":19081030,"netValueRatio":0.0503,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21450348432055721,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockId":688506,"holdings":52981,"marketCap":17118161,"netValueRatio":0.0451,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1390887290167857,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockId":1000000000001801,"holdings":245500,"marketCap":16907713,"netValueRatio":0.0446,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2090248962655593,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockId":688331,"holdings":215749,"marketCap":16783114,"netValueRatio":0.0443,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.33444558521560586,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}}],"bondHoldings":[{"_id":"69723aee1987889646e703f5","date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockCode":"019773","stockName":"25国债08","holdings":80000,"marketCap":8080771,"netValueRatio":0.0213,"lastUpdated":"2026-01-22T14:57:50.889Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aee1987889646e703f6","date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockCode":"019785","stockName":"25国债13","holdings":77000,"marketCap":7746432,"netValueRatio":0.0204,"lastUpdated":"2026-01-22T14:57:50.892Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aee1987889646e703f7","date":"2025-12-30T16:00:00.000Z","fundId":3000000009414,"stockCode":"019766","stockName":"25国债01","holdings":41000,"marketCap":4145735,"netValueRatio":0.0109,"lastUpdated":"2026-01-22T14:57:50.895Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.3453189868461606,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7855},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8093},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.81},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7327},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7448},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7166},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7147},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7534},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7529},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7748},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7967},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.773},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6563},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6786},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6494},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5498},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5648},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5585},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5067},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5715},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5922},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6167},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5962},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5705},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5323},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5538},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5932},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6202},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5386},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5607},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.4834},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.4532},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.4776},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5242},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5587},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5558},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5982},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5939},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6094},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6209},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6381},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.644},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6057},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5852},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.584},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5856},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5742},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5649},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6218},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6442},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6624},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6488},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6356},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6647},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6396},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6885},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6953},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7206},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7472},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7509},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7694},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7887},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7646},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7857},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7505},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.737},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6675},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6594},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5824},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5861},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.606},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6345},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6493},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6534},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6624},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6563},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6589},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6115},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6191},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6016},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6262},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6862},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6821},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6876},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6799},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6976},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7119},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7186},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6886},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7049},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.729},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7486},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7374},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7339},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6953},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6855},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6395},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6897},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.682},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6978},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7098},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7464},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7503},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6791},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6452},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6547},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6288},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.684},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6852},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7021},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7575},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7488},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6356},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6561},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6616},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6798},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6555},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6631},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7077},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7339},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7231},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7257},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7426},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7048},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6661},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7185},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7323},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.786},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8462},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8175},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8155},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8574},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.846},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8092},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8308},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8173},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8572},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8391},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.848},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8662},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.887},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8649},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8788},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.902},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.9265},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.9604},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8832},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.9566},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.9212},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.929},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8392},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7744},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7867},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8632},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8951},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8644},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8485},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8228},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8513},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8802},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8528},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8251},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.811},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7501},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7757},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7649},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7573},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8166},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7971},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7685},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7814},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7979},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8069},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.8319},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7782},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7186},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7459},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7376},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.761},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7667},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7967},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7672},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.7042},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6947},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6408},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6217},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6049},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6053},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5895},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6046},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6538},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6207},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5714},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6132},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5552},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5523},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.563},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5975},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5921},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5721},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5438},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5555},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5869},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5845},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6664},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6755},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.718},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6579},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.679},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6579},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.6037},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5672},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5944},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5639},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5463},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.5247},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.4533},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.4688},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.4408},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.4697},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.4807},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.4649},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.431},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3659},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3557},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3331},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3284},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3279},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3046},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3595},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3413},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3471},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3891},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.4029},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3743},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3769},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3659},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3943},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3708},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.4029},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3512},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3016},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.305},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3033},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3271},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.326},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3024},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.2632},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.2065},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1904},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1764},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3166},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3253},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.3195},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.2454},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.2453},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.2194},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.143},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.143},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1434},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1548},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1873},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1807},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1636},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1448},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1356},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1204},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1253},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1487},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1431},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1569},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1647},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.139},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1307},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1223},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1273},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1466},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1219},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0747},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0777},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0843},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0204},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0088},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0054},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9967},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0021},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9855},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9931},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9966},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0076},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9974},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9976},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9804},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9885},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9885},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9825},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9913},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.987},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9869},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9674},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.956},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9598},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9765},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9452},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9315},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9359},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9318},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9477},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9573},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9614},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9735},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9899},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9984},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0018},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9991},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9991},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0073},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9965},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0112},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0195},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0267},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0276},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0369},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0564},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0784},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0746},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0842},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0969},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0981},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0939},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0982},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1235},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1175},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0979},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0874},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1003},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0539},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.042},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0306},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0712},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0653},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9979},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9864},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0162},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0324},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0556},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.074},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0735},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.065},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.068},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0598},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0627},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0544},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0407},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0157},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0279},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0477},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0672},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0692},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0644},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0754},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0773},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0893},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.088},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0449},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0367},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0495},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0693},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0557},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1006},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1021},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.1691},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0874},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9883},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9303},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.8959},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.8872},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.878},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.8994},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9193},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9342},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9273},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.931},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9418},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9163},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9162},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.92},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9333},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.922},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9185},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.912},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9216},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9213},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9148},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9139},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.909},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9081},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9248},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9192},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9156},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9239},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.933},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9236},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9185},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9306},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9346},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9269},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9314},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9299},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9331},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9114},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9123},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9085},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9175},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.8692},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.8823},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.8902},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.892},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.8986},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9107},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9464},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.935},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9406},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9352},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9176},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9203},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9342},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.903},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.8833},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.8868},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.8959},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9347},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.8887},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9025},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9094},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9237},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9267},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9267},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9421},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9663},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9439},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9568},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9716},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9642},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9753},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9829},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9948},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9893},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.001},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9845},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9894},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9762},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9887},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0071},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0049},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9753},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9884},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9686},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9698},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9835},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9843},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9825},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.008},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0256},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0327},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0433},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0492},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0484},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0572},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0697},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0667},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0878},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0853},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0716},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0742},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0822},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0466},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.045},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0327},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":1.0096},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9902},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9814},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009414,"lxr_nv_fc":0.9382}],"indexCandlestickList":[{"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},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48182,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}