window.pageData = {"fund":{"_id":3000000012358,"stockCode":"012358","shortName":"汇丰晋信医疗先锋混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12358,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"汇丰晋信医疗先锋混合型证券投资基金","fundCollectionId":4000050520000,"inceptionDate":"2021-07-11T16:00:00.000Z","currency":"CNY","followedNum":7,"masterFundShortName":"汇丰晋信医疗先锋混合","setUpDate":"2021-07-11T16:00:00.000Z","setUpAssetScale":302106328.96,"setUpShares":302106328.96,"pinyin":"hfjxylxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50520000","tickerId":50520000,"name":"汇丰晋信基金管理有限公司"},"managers":[{"name":"李博康","stockType":"fund_manager","stockCode":"j101020063","exchange":"fm","tickerId":120211243580}],"hotMetrics":{"fss":{"stockId":3000000012358,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":2903,"f_h_s_a":81297,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012358,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.9153315531820204,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.9915492957746479,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.9265914320149008,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.9781104684132925,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.5915408578959981,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.5163626956409262,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.7681890217547904,"f_cagr_p_r_fs_ssc":9174,"f_cagr_p_r_fs_ssrp":0.9535593589883353},"fp":{"stockId":3000000012358,"type":"fp","f_p_r_fys":-0.05258253461128881,"f_p_r_m1":-0.13291910331383994,"f_p_r_m3":-0.0940682281059062,"f_p_r_m6":-0.14459134615384606,"f_p_r_y1":0.1857714095301568,"f_cagr_p_r_fs":-0.06768386905729096,"f_p_r_d1":0,"f_p_r_y2":0.2987226277372268,"f_p_r_y3":0.07216028924374895,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000012358,"type":"ff","f_m_f":1080619,"f_m_f_r":0.012,"f_c_f":180103,"f_c_f_r":0.002,"f_m_a_c_f":1260722,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-01T16:00:00.000Z","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":3000000012358,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":0.7117,"f_nv_cr":0.0002810962754742352},"f_as":{"stockId":3000000012358,"type":"f_as","f_tas":138562469.232,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012359,"name":"汇丰晋信医疗先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012359","tickerId":12359,"shortName":"汇丰晋信医疗先锋混合C","currency":"CNY","__csrcFundId":9306,"lastUpdated":"2025-01-04T00:32:10.533Z","inceptionDate":"2021-07-11T16:00:00.000Z","fundCollectionId":4000050520000,"followedNum":0,"status":"normal","setUpDate":"2021-07-11T16:00:00.000Z","setUpAssetScale":16843245.57,"setUpShares":16843245.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hfjxylxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012358,"stockId":1000000000001530,"holdings":1278950,"marketCap":25566195,"netValueRatio":0.0961,"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":3000000012358,"stockId":688277,"holdings":1103206,"marketCap":25186192,"netValueRatio":0.0947,"quarterlyChange":0.5029624753127044,"stock":{"stockCode":"688277","tickerId":688277,"exchange":"sh","stockType":"company","name":"天智航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012358,"stockId":1000000000001801,"holdings":335462,"marketCap":25147055,"netValueRatio":0.0945,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012358,"stockId":688266,"holdings":237251,"marketCap":23440398,"netValueRatio":0.0881,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012358,"stockId":688192,"holdings":392076,"marketCap":21246598,"netValueRatio":0.0799,"quarterlyChange":-0.059201388888888706,"stock":{"stockCode":"688192","tickerId":688192,"exchange":"sh","stockType":"company","name":"迪哲医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012358,"stockId":1000000000001177,"holdings":4071125,"marketCap":21172192,"netValueRatio":0.0796,"quarterlyChange":-0.04692556634304246,"stock":{"stockCode":"01177","exchange":"hk","stockType":"company","tickerId":1177,"name":"中国生物制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012358,"stockId":688062,"holdings":536604,"marketCap":19323110,"netValueRatio":0.0726,"quarterlyChange":-0.06394593189498277,"stock":{"stockCode":"688062","tickerId":688062,"exchange":"sh","stockType":"company","name":"迈威生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012358,"stockId":1000000000009926,"holdings":115350,"marketCap":13260646,"netValueRatio":0.0499,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012358,"stockId":1000000000006990,"holdings":25752,"marketCap":10459355,"netValueRatio":0.0393,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012358,"stockId":688235,"holdings":21439,"marketCap":5007936,"netValueRatio":0.0188,"quarterlyChange":-0.1303425167535377,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}}],"lastFsMetrics":{"latestTurnoverRate":1.365957437732739,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7149},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7117},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7115},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7319},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7412},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.762},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7759},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.777},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7694},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7824},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.776},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7837},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7652},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7683},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7736},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7748},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7729},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8097},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7998},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8128},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8208},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8348},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8246},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7944},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7925},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7988},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7976},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8136},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8144},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8166},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8241},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8246},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7688},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7742},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7753},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7308},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7362},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7306},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6982},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7226},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7363},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7494},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7395},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7353},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7143},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7258},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7438},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7544},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7227},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7345},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7051},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6921},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7029},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7349},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7568},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7446},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7715},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7722},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7856},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7901},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8003},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8006},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7839},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7747},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7694},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7708},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7615},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7533},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.779},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.792},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7965},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7947},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7899},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8076},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7935},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8108},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8028},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8205},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.849},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8448},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8608},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8549},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8429},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8438},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8323},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8356},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8006},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7984},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7512},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7574},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7653},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.776},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7773},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7799},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7808},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7827},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.786},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7706},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7707},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7643},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7749},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.811},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8045},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8064},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8112},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.822},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8329},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.833},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8179},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8281},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8428},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8494},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8525},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8529},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8395},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8315},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8091},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8409},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.832},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8406},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8481},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8706},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8723},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8327},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8125},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8164},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8058},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8291},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8328},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8359},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8624},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.849},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7946},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8059},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.816},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8271},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8202},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8135},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8317},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8503},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8399},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.84},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8615},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8427},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.823},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8622},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8738},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8953},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9174},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9014},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8899},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9166},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9086},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9013},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9212},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9076},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9271},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9126},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9177},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9258},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9334},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9227},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9333},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9524},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9658},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9819},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9241},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9683},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9572},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9501},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8997},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8714},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8785},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9094},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9178},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9118},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8951},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8828},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8952},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9151},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.9069},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8921},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8896},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8558},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8645},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8555},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8656},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8894},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8944},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8723},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8787},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8841},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8807},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8889},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8641},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8306},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8443},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.832},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8376},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8427},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8515},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8472},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.804},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.8019},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7847},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7661},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7529},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7549},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7438},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.751},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7673},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7591},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7321},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7371},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7247},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7204},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7178},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7316},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7285},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7151},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7009},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7038},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7173},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7171},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.752},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7554},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7734},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.747},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7593},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7434},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7193},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7084},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7149},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.7001},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6856},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6869},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6587},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6624},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6413},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6579},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.656},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6505},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6347},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6002},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5866},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5716},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5727},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.573},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5678},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5933},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5881},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5901},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6072},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6053},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6035},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5963},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6062},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6148},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.598},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6079},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5857},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5725},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5767},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5755},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5897},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5955},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5814},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5616},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5383},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5395},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5289},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.621},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.624},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.6224},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5911},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.596},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.588},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5505},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5428},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5489},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5546},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5731},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5688},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5621},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5469},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5469},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5304},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5311},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5366},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5326},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5326},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5354},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5301},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5255},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5238},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5258},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5444},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5387},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5204},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5265},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5384},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5082},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5025},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4986},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4966},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4936},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4765},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4781},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4798},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.489},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4849},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4816},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4676},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4674},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4673},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4615},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4656},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4681},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4697},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4613},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.453},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4564},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4626},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4491},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4444},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4523},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4511},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4589},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4624},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4641},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4692},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4785},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4835},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4832},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4877},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4881},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4942},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4886},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4957},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4968},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5003},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4983},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5045},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5186},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5319},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5346},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5372},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5427},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5418},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5351},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5355},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5486},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5483},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5356},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5289},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5344},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5183},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5175},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.508},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5291},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5305},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5055},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5008},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5135},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5297},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5408},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5449},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5465},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.532},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5317},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5303},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5336},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.525},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5153},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5097},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5118},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5276},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5447},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5456},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.536},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5402},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5398},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5402},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5462},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5196},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5155},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5203},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5304},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5304},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.55},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5509},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5892},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5544},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5097},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4817},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4624},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4596},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4566},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4702},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4802},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.49},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4834},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4798},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.484},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4736},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4742},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4801},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4872},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4801},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.478},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4762},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4749},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4742},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.468},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.465},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4619},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4592},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4715},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4671},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4659},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4671},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4739},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4721},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4703},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4843},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4862},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4831},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4857},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4849},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4861},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4689},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4673},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4669},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4708},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4457},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4516},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4569},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4564},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4602},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4699},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4871},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4807},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4872},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4851},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4726},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4769},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4899},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4732},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4629},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4642},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4663},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4855},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4618},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4672},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4684},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4748},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4787},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4788},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4898},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5012},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4881},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.4917},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5017},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.498},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5036},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5049},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5125},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5119},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5201},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5115},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5134},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5046},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5097},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5197},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5205},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5086},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5169},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5106},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5136},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5208},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5218},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.517},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5291},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.5392},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012358,"lxr_nv_fc":0.541}],"indexCandlestickList":[{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48499,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}