window.pageData = {"fund":{"_id":3000000012046,"name":"大成医药健康股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012046","tickerId":12046,"shortName":"大成医药健康股票C","currency":"CNY","inceptionDate":"2021-09-15T16:00:00.000Z","fundCollectionId":4000050090000,"followedNum":3,"status":"normal","setUpDate":"2021-09-15T16:00:00.000Z","setUpAssetScale":45685785.46,"setUpShares":45685785.46,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcyyjkgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"杨挺","stockType":"fund_manager","stockCode":"db20282229","exchange":"fm","tickerId":2520140200}],"hotMetrics":{"fss":{"stockId":3000000012046,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2750,"f_h_s_a":10712,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012046,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.831266846361186,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.7004672088596643,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.7772654726015251,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.9251700680272109,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.8628174517039288,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.951769406392694,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.9196366177498253,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.96514607893388},"fp":{"stockId":3000000012046,"type":"fp","f_p_r_fys":-0.016808067872578936,"f_p_r_m1":0.03244242729870561,"f_p_r_m3":-0.03229872380652288,"f_p_r_m6":-0.09769355075657415,"f_p_r_y1":0.06910356832027853,"f_cagr_p_r_fs":-0.1001104493410665,"f_p_r_d1":0.0029694323144104917,"f_p_r_y2":-0.009514594420254818,"f_p_r_y3":-0.16058493918272532,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000012046,"type":"ff","f_m_f":1162232,"f_m_f_r":0.012,"f_c_f":193705,"f_c_f_r":0.002,"f_m_a_c_f":1355937,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012046,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.6142,"f_nv_cr":0},"f_as":{"stockId":3000000012046,"type":"f_as","f_tas":16580924.085,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012045,"__csrcFundId":9898,"stockCode":"012045","shortName":"大成医药健康股票(012045)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12045,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:06:59.644Z","status":"normal","exchange":"jj","name":"大成医药健康股票型证券投资基金","fundCollectionId":4000050090000,"inceptionDate":"2021-09-15T16:00:00.000Z","followedNum":8,"masterFundShortName":"大成医药健康股票","setUpDate":"2021-09-15T16:00:00.000Z","setUpAssetScale":358657259.12,"setUpShares":358657259.12,"pinyin":"dcyyjkgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012045,"stockId":603087,"holdings":173600,"marketCap":11110400,"netValueRatio":0.0851,"quarterlyChange":-0.05979139121492505,"stock":{"stockCode":"603087","tickerId":603087,"exchange":"sh","stockType":"company","name":"甘李药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012045,"stockId":300677,"holdings":174540,"marketCap":10242007,"netValueRatio":0.0784,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012045,"stockId":1000000000001530,"holdings":498500,"marketCap":9965009,"netValueRatio":0.0763,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012045,"stockId":688029,"holdings":133106,"marketCap":9606260,"netValueRatio":0.0736,"quarterlyChange":-0.115129965669446,"stock":{"stockCode":"688029","exchange":"sh","stockType":"company","tickerId":688029,"name":"南微医学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012045,"stockId":600276,"holdings":142780,"marketCap":7884311,"netValueRatio":0.0604,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012045,"stockId":1000000000003759,"holdings":400000,"marketCap":6646847,"netValueRatio":0.0509,"quarterlyChange":-0.03930576824910603,"stock":{"stockCode":"03759","tickerId":3759,"exchange":"hk","stockType":"company","name":"康龙化成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012045,"stockId":603259,"holdings":58900,"marketCap":5778090,"netValueRatio":0.0442,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012045,"stockId":2262,"holdings":238692,"marketCap":5346700,"netValueRatio":0.0409,"quarterlyChange":-0.07169498549523445,"stock":{"stockCode":"002262","exchange":"sz","stockType":"company","tickerId":2262,"name":"恩华药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012045,"stockId":301033,"holdings":83100,"marketCap":4917858,"netValueRatio":0.0377,"quarterlyChange":-0.12325925925925929,"stock":{"stockCode":"301033","tickerId":301033,"exchange":"sz","stockType":"company","name":"迈普医学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012045,"stockId":301263,"holdings":189420,"marketCap":4894612,"netValueRatio":0.0375,"quarterlyChange":-0.1086581579855117,"stock":{"name":"泰恩康","exchange":"sz","stockType":"company","stockCode":"301263","tickerId":301263}}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6142},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6142},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6178},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6097},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6042},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5999},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6142},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6104},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6068},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6091},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6181},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6166},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6099},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6091},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6127},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6074},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6101},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6165},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6089},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6162},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6175},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5925},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5949},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5893},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5685},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5802},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5752},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5564},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5819},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5938},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6102},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6062},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6065},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6083},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6065},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6069},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6103},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5982},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6047},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5887},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5839},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5906},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6092},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6288},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6239},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6373},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6339},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6353},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6416},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6462},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.648},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6398},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6324},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6344},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6338},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6286},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6196},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6347},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6427},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6462},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.651},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6514},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6605},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.652},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6608},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6557},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6617},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6717},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6806},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6855},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6878},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6784},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.678},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6748},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6723},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6616},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6592},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6247},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6297},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6319},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6454},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6477},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6454},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6471},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6491},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6513},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6416},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6438},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6357},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6426},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.656},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6484},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.653},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6549},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6611},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.666},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6662},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6622},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6675},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6816},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6812},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6797},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6807},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6716},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6701},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6576},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6824},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6823},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6881},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6941},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7104},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7141},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6993},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.69},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6905},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6822},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6942},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6925},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6919},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.713},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.709},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6807},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6935},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6944},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7009},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7036},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6982},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7073},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7121},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.705},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6991},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7116},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7068},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6897},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7116},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7263},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7435},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7548},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7393},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7413},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7636},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7572},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7412},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7487},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7447},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7584},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7555},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7585},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7548},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7578},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7555},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7594},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7669},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7841},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.784},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7643},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7973},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7868},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.8029},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.777},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7601},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.763},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.791},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.8102},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7873},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7862},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7864},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7954},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.801},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7945},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7779},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7797},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7603},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7632},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7473},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7516},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7611},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7696},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7767},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7724},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.779},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7767},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7844},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7572},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7411},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7396},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7376},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7422},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7541},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7535},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7399},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7173},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7131},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.7032},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6952},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6876},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6855},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6836},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6899},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.697},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6878},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6692},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6891},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6608},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6488},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6503},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6568},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6552},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6541},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6396},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6398},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6548},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6604},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6834},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6904},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6973},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6836},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6823},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6793},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6504},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6461},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6499},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6524},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6328},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6231},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5958},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5975},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5861},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5921},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5892},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5869},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.583},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5665},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5689},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5656},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5624},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5638},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5598},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5741},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5687},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5664},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5772},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5745},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5711},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5778},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.577},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5905},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5873},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5945},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5828},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5625},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5594},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5581},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5681},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5643},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5537},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5487},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5286},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5244},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5116},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.581},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5917},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5902},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.569},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5736},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5751},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5579},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5599},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5596},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5629},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5747},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5761},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5768},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5698},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5652},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5559},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5636},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5689},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5742},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5725},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5752},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5656},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5645},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5614},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5559},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5645},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5641},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5522},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5591},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5622},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5552},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5465},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5464},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5515},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5523},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5488},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5544},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5524},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5587},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5542},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5525},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5477},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5498},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5489},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5482},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5515},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5535},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5528},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.547},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5433},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5407},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.546},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5306},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5254},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5283},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5318},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.535},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5437},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5392},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5436},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5553},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5598},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5617},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5592},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5624},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5657},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5579},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5682},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5663},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5714},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5712},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5763},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5853},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5974},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5938},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5915},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5895},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.592},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5821},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5818},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5914},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5908},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5878},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5783},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.585},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5728},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5723},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5677},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5888},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5915},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5758},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5653},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5771},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5856},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6032},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6129},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6051},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5978},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6018},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5896},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5947},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5871},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5831},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5821},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5883},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5982},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6144},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6049},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.595},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5987},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6018},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5983},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5794},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.582},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5839},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5952},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5848},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6068},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6017},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6588},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6091},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.547},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5178},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.4969},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.4924},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.4826},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.491},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5022},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5007},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5024},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5094},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5154},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5103},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5158},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5192},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5286},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5249},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5217},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5187},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5251},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5256},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5216},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5171},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.517},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5182},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.521},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5184},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5178},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5247},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.528},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5261},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5242},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5306},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5326},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5287},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5352},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5292},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5295},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5225},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5253},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5227},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5279},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5048},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5123},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.52},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5204},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5203},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5263},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.548},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5474},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5471},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5414},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5359},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5379},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.542},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5349},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5238},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5251},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5226},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5374},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.517},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.524},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5324},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5414},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5394},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5394},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5457},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5589},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5463},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5501},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5637},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.56},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5651},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5732},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5778},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5793},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5846},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5846},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5867},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5722},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5776},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5873},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5938},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5847},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5917},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5901},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5903},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5928},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5972},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.5957},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6011},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6088},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6147},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6161},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6148},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6144},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6217},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6327},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6237},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6319},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6377},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6287},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012046,"lxr_nv_fc":0.6345}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48329,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}