window.pageData = {"fund":{"_id":3000000011335,"stockCode":"011335","shortName":"银河医药混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11335,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"银河医药健康混合型证券投资基金","fundCollectionId":4000050160000,"inceptionDate":"2021-06-16T16:00:00.000Z","currency":"CNY","followedNum":9,"masterFundShortName":"银河医药混合 ","setUpDate":"2021-06-16T16:00:00.000Z","setUpAssetScale":1282087837.78,"setUpShares":1282087837.78,"pinyin":"yhyyjkhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50160000","tickerId":50160000,"name":"银河基金管理有限公司"},"managers":[{"name":"方伟","stockType":"fund_manager","stockCode":"db20801592","exchange":"fm","tickerId":623216730}],"hotMetrics":{"fss":{"stockId":3000000011335,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0023,"f_ins_h_s_r_c_hy":0.0002999999999999999,"f_ins_h_s_r_c_1y":0.0005,"f_ind_h_s_r":0.9976999999999999,"f_ind_h_s_r_c_hy":-0.000300000000000078,"f_ind_h_s_r_c_1y":-0.000500000000000056,"f_h_a":13887,"f_h_s_a":58327,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011335,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.7570981444220881,"f_p_r_m1_ssc":9334,"f_p_r_m1_ssrp":0.5658416372013286,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.9444929116684841,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.7568745808182428,"f_p_r_y1_ssc":8422,"f_p_r_y1_ssrp":0.8913430708941931,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.6371454242074188,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.9165001427347987,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.9742682534577034,"f_p_r_y5_ssc":4529,"f_p_r_y5_ssrp":0.9580388692579506},"fp":{"stockId":3000000011335,"type":"fp","f_p_r_fys":-0.01701289398280792,"f_p_r_m1":-0.0032685672780096153,"f_p_r_m3":-0.10193062827225119,"f_p_r_m6":-0.01701289398280792,"f_p_r_y1":-0.012769784172661836,"f_cagr_p_r_fs":-0.11211301715195288,"f_p_r_d1":0.005859375,"f_p_r_y2":0.23542651361692513,"f_p_r_y3":-0.09735240914323318,"last_data_date":"2026-07-02T16:00:00.000Z","f_i_d":"2021-06-16T16:00:00.000Z","f_p_r_y5":-0.4498346196251378},"ff":{"stockId":3000000011335,"type":"ff","f_m_f":3082991,"f_m_f_r":0.012,"f_c_f":513831,"f_c_f_r":0.002,"f_m_a_c_f":3596822,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-30T16:00:00.000Z","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":3000000011335,"type":"f_nlacan","f_nv_d":"2026-07-02T16:00:00.000Z","f_nv":0.5489,"f_nv_cr":0.01217038539553772},"f_as":{"stockId":3000000011335,"type":"f_as","f_tas":445494331.04399997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015666,"name":"银河医药健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015666","tickerId":15666,"shortName":"银河医药混合C","currency":"CNY","__csrcFundId":9267,"exchange":"jj","lastUpdated":"2024-05-16T10:29:43.193Z","fundCollectionId":4000050160000,"inceptionDate":"2022-05-15T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhyyjkhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011335,"stockId":300347,"holdings":811900,"marketCap":43704577,"netValueRatio":0.0942,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011335,"stockId":600976,"holdings":1149100,"marketCap":38621251,"netValueRatio":0.0833,"quarterlyChange":0.0011915400655342356,"stock":{"stockCode":"600976","exchange":"sh","stockType":"company","tickerId":600976,"name":"健民集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011335,"stockId":688271,"holdings":344079,"marketCap":38536848,"netValueRatio":0.0831,"quarterlyChange":-0.10756972111553775,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011335,"stockId":2675,"holdings":2601988,"marketCap":36844150,"netValueRatio":0.0794,"quarterlyChange":0.030567685589519167,"stock":{"stockCode":"002675","exchange":"sz","stockType":"company","tickerId":2675,"name":"东诚药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011335,"stockId":603520,"holdings":3194975,"marketCap":34409880,"netValueRatio":0.0742,"quarterlyChange":0.1457446808510634,"stock":{"stockCode":"603520","exchange":"sh","stockType":"company","tickerId":603520,"name":"司太立"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011335,"stockId":688289,"holdings":1876686,"marketCap":33892949,"netValueRatio":0.0731,"quarterlyChange":-0.04494976203067158,"stock":{"stockCode":"688289","tickerId":688289,"exchange":"sh","stockType":"company","name":"圣湘生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011335,"stockId":600196,"holdings":1148784,"marketCap":30592117,"netValueRatio":0.066,"quarterlyChange":0.005285013212534162,"stock":{"stockCode":"600196","exchange":"sh","stockType":"company","tickerId":600196,"name":"复星医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011335,"stockId":688212,"holdings":785029,"marketCap":29281581,"netValueRatio":0.0631,"quarterlyChange":-0.1466483642187142,"stock":{"stockCode":"688212","tickerId":688212,"exchange":"sh","stockType":"company","name":"澳华内镜"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011335,"stockId":301293,"holdings":413350,"marketCap":26958687,"netValueRatio":0.0581,"quarterlyChange":0.10579857578840213,"stock":{"name":"三博脑科","exchange":"sz","stockType":"company","stockCode":"301293","tickerId":301293}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011335,"stockId":300143,"holdings":1688710,"marketCap":21311520,"netValueRatio":0.0459,"quarterlyChange":0.2773279352226723,"stock":{"stockCode":"300143","exchange":"sz","stockType":"company","tickerId":300143,"name":"盈康生命"}}],"lastFsMetrics":{"latestTurnoverRate":1.2677939806723961,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-07-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5489},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5423},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5443},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5306},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.54},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5182},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5347},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5393},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5369},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5256},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5265},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5263},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5288},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5303},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5291},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5211},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5264},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5286},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5307},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5434},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5418},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5507},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5581},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5633},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5623},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5676},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5747},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5806},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5883},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.591},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5949},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5976},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6026},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5946},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6015},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6015},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6102},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6138},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6244},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6178},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6149},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6117},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6075},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6119},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6118},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6141},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6137},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6099},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6192},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6167},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6215},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6169},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.625},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6254},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6271},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6132},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6197},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6128},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6234},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6113},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6112},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6285},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6287},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6062},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6111},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6024},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5868},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.588},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5827},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.568},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5893},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6002},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6151},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6135},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6204},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6228},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6187},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6232},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6207},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.611},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6133},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5988},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5941},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6015},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6215},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6334},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6241},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6265},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6163},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6118},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6155},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.611},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6119},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6114},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6071},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6067},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6108},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6062},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5979},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6104},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6098},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6098},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6237},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6296},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6321},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6207},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6176},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6119},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.616},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6192},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.634},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6417},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6413},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6399},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6216},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6188},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6103},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6013},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5896},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5584},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5593},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5596},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5598},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5632},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5589},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5534},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5581},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5586},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5536},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5503},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5442},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.552},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5564},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5551},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5603},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5595},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5644},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5659},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5618},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5628},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5644},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5714},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5698},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5687},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.569},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5691},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5645},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5595},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5749},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5813},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5942},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5981},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6089},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6123},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.608},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6087},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.607},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5951},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5957},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5972},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5972},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6084},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6075},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5993},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.607},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5995},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5979},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5948},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5897},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5919},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5999},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5944},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5919},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6056},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6068},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5957},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6059},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6103},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6157},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6107},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6061},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6024},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6131},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6153},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6042},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6152},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6198},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6271},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6359},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6417},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6387},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6385},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6407},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6432},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6458},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.654},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6327},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6222},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6339},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6406},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6498},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6288},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6221},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6236},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6382},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6439},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6341},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6346},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6374},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6412},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6411},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6346},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.63},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6367},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6288},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6275},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6181},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6126},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6165},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6175},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6161},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6142},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6163},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6178},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6164},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.6051},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5994},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5973},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5879},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5862},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5826},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5806},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5789},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5756},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5672},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5705},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5706},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5676},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5624},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5618},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5561},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5593},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.556},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.552},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.557},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5511},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.541},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5375},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5436},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5418},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5346},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5263},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5288},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.538},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.546},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5497},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5537},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5659},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5627},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5626},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5602},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5481},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5508},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5553},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.552},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5384},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5344},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5233},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5263},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5249},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.528},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5203},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5248},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5228},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5098},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5112},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5082},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5056},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.508},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5062},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5042},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.51},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5099},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5085},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4994},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4969},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4947},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4989},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5004},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4994},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5001},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4952},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4895},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4868},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.486},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4954},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4939},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4865},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.486},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4769},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4782},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4672},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5284},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5309},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5333},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5181},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5267},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5309},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5243},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5206},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5203},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5197},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5273},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5277},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5321},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5284},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5252},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5173},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5183},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5175},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.515},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.512},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5156},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5048},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5056},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5018},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4981},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5116},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5092},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5032},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5084},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5132},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5129},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5042},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5022},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5149},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5132},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5037},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5069},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5074},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5123},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.495},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4903},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4853},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.481},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4828},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.481},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4813},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4843},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4848},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4789},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4788},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4809},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.485},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4718},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4682},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4766},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4794},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4793},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4847},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.477},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4864},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4929},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5023},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5044},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5023},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5016},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5073},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5055},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5216},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5198},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5203},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5163},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5302},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5324},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5442},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5391},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5346},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5324},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5338},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5284},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5251},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5334},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.536},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5279},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5183},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5207},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5125},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.515},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5069},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5328},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5353},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5203},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5121},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5259},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5347},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5517},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5561},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5564},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5448},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5434},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5282},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5294},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5197},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5127},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5193},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5184},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5225},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5341},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5251},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5151},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5196},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5195},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5114},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5036},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4874},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4901},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4895},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5001},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4918},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5139},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.518},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5731},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.5297},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4726},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4452},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4274},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4225},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4068},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4062},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4158},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4103},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4142},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4229},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4265},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4247},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4267},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4228},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4327},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4257},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4222},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4178},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4295},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4257},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4165},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4159},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4159},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4157},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4213},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4279},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4321},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4427},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4472},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4451},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4447},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4524},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4553},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4521},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4603},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4598},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.464},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4501},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4566},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4545},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4567},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.433},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4342},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4393},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4383},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4404},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4471},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4589},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.453},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4519},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4452},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4423},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4427},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4504},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4501},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4394},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4411},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011335,"lxr_nv_fc":0.4379}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48890,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}