window.pageData = {"fund":{"_id":3000000012981,"stockCode":"012981","shortName":"华夏创新医药龙头混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12981,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"华夏创新医药龙头混合型证券投资基金","fundCollectionId":4000050030000,"followedNum":2,"inceptionDate":"2021-10-10T16:00:00.000Z","masterFundShortName":"华夏创新医药龙头混合","setUpDate":"2021-10-10T16:00:00.000Z","setUpAssetScale":75183011.36,"setUpShares":75183011.36,"pinyin":"hxcxyylthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"王泽实","stockType":"fund_manager","stockCode":"db20762219","exchange":"fm","tickerId":232619209450}],"hotMetrics":{"fss":{"stockId":3000000012981,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0005,"f_ins_h_s_r_c_hy":-0.0005,"f_ins_h_s_r_c_1y":-0.00039999999999999996,"f_ind_h_s_r":0.9995,"f_ind_h_s_r_c_hy":0.0004999999999999449,"f_ind_h_s_r_c_1y":0.00040000000000006697,"f_h_a":3526,"f_h_s_a":32886,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012981,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.4627446619217082,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.8592560365455733,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.32281205164992827,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.7250399817226411,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.616280465842238,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.4901528893495724,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.6151840046363373,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.8853767909876408},"fp":{"stockId":3000000012981,"type":"fp","f_p_r_fys":0.06293706293706292,"f_p_r_m1":0.007734806629834168,"f_p_r_m3":0.033076574535569,"f_p_r_m6":0.010414358519831968,"f_p_r_y1":0.18426178418387318,"f_cagr_p_r_fs":-0.02002945738467954,"f_p_r_d1":-0.005793742757821518,"f_p_r_y2":0.3443396226415101,"f_p_r_y3":0.12676056338028197,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000012981,"type":"ff","f_m_f":1052071,"f_m_f_r":0.012,"f_c_f":175345,"f_c_f_r":0.002,"f_m_a_c_f":1227416,"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":3000000012981,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.912,"f_nv_cr":0.008403361344537785},"f_as":{"stockId":3000000012981,"type":"f_as","f_tas":125534727.79249999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012982,"name":"华夏创新医药龙头混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012982","tickerId":12982,"shortName":"华夏创新医药龙头混合C","currency":"CNY","__csrcFundId":9631,"lastUpdated":"2024-05-16T10:29:31.543Z","inceptionDate":"2021-10-10T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":0,"status":"normal","setUpDate":"2021-10-10T16:00:00.000Z","setUpAssetScale":143618422.93,"setUpShares":143618422.93,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxcxyylthhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":1000000000006990,"holdings":56930,"marketCap":23122518,"netValueRatio":0.0889,"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":3000000012981,"stockId":688331,"holdings":169585,"marketCap":21837460,"netValueRatio":0.084,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":1000000000001801,"holdings":262329,"marketCap":19664825,"netValueRatio":0.0756,"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":3000000012981,"stockId":2294,"holdings":255100,"marketCap":15640181,"netValueRatio":0.0602,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":1000000000001093,"holdings":1776000,"marketCap":14269884,"netValueRatio":0.0549,"quarterlyChange":0.07947805456702262,"stock":{"stockCode":"01093","exchange":"hk","stockType":"company","tickerId":1093,"name":"石药集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":2653,"holdings":239023,"marketCap":12974168,"netValueRatio":0.0499,"quarterlyChange":0.057677318784099096,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":300765,"holdings":395733,"marketCap":12568480,"netValueRatio":0.0483,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":1000000000009926,"holdings":101286,"marketCap":11643847,"netValueRatio":0.0448,"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":3000000012981,"stockId":600276,"holdings":203514,"marketCap":11238043,"netValueRatio":0.0432,"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":3000000012981,"stockId":1000000000002162,"holdings":200000,"marketCap":10719013,"netValueRatio":0.0412,"quarterlyChange":0.1356407857811035,"stock":{"stockType":"company","exchange":"hk","stockCode":"02162","tickerId":2162,"name":"康诺亚-B"}}],"lastFsMetrics":{"latestTurnoverRate":5.155231894196204,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.912},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9044},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9123},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9208},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9215},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9128},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9492},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9468},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9562},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9643},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9813},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9815},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9421},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.943},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9442},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9403},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9569},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9629},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9677},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9759},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9627},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8975},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.905},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8981},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.839},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8467},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8392},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.808},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8399},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8544},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8706},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8579},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8496},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8263},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8352},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8592},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.874},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8297},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8401},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8004},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7842},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.797},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8281},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8497},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.845},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8685},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8679},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8811},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8912},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9046},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9045},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.876},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8659},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8684},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8692},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8636},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.853},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8828},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.901},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9098},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8993},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8964},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9126},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9005},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9175},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9194},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9329},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9547},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9557},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9683},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9801},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9666},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9717},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9488},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9513},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9095},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9048},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.858},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8643},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.877},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8952},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9011},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9018},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.907},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8984},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9042},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.881},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8836},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8765},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8909},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9255},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9226},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9207},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9214},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.932},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9445},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.946},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9285},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9382},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9532},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9632},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9634},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9639},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9439},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9411},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9128},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9428},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9351},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9428},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.946},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9682},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.965},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9239},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.906},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9099},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.902},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9247},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9255},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9304},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9601},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9567},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9026},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9185},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9202},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9342},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9228},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9169},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9388},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9575},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9532},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9532},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9686},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9494},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9228},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9665},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9791},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0119},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0405},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0189},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0149},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0468},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0394},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0317},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.05},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0359},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0593},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0492},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0581},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.065},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0696},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0586},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0694},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.093},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.1073},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.1265},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0772},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.1207},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0974},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.1065},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0517},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0209},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0336},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0826},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0973},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0837},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0721},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0558},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0798},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0947},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0815},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.065},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0555},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.021},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0364},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0329},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0311},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0714},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0666},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.046},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0516},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0678},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0654},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.085},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0462},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0087},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0287},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0184},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0281},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0345},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0467},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":1.0284},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9818},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9786},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.953},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9341},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9192},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9241},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9148},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9256},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9484},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9299},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8976},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.908},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8833},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8766},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8783},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8964},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8979},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.883},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8646},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8676},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8878},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8851},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9354},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9385},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9581},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9249},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9375},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.9225},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8884},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8642},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8825},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8665},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8481},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8363},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7959},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8027},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7878},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8082},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8113},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.8085},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7892},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7493},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.741},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7278},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7255},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7261},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7162},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7467},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7407},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7423},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7674},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7701},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.759},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7562},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7598},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7744},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7561},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7732},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7443},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7243},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7261},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7279},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7429},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7487},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7331},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7111},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6837},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.678},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6666},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7598},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7638},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7628},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7234},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7263},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7155},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6734},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6729},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6801},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.686},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7067},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7055},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6983},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6843},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6812},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6688},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6715},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6843},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6864},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6904},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6954},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6808},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6758},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6707},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6723},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6867},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6777},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6532},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6564},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6668},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6379},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6268},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6232},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.624},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6216},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6075},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6123},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6105},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6176},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6118},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6098},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5996},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6041},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6061},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6038},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6077},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6076},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6089},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5984},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5929},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5931},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6012},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5853},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5817},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5831},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5836},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5911},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.598},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5977},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6032},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6122},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6201},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6228},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6204},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6216},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6262},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6214},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.632},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6319},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6359},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6368},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6428},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6551},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6664},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6654},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6675},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6741},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6722},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6662},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6677},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6821},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6806},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6699},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6636},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6729},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6471},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6407},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6353},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6615},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6598},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6249},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6186},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6348},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.644},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6587},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.67},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6686},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6599},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6622},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6557},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.658},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6494},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.642},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6359},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6413},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6538},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6675},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6671},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6602},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6687},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.669},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6743},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6727},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6503},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6464},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6542},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6661},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6612},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6856},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6837},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7302},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6802},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6237},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5928},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5752},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5692},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5669},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5774},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5871},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5958},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5931},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5939},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6018},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5909},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.593},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5962},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6049},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6006},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5967},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5922},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5964},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5991},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5946},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5937},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.591},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.591},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.598},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5966},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5949},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6003},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6041},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5989},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5949},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6053},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6081},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.603},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6083},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6075},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6111},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5983},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5992},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5962},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6015},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.572},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5792},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5846},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5857},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5884},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5969},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6187},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6103},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6133},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6106},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6029},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6113},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5954},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5837},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5868},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5885},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6103},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5833},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5913},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.5971},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6068},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6079},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.608},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.617},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6314},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.616},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6241},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6342},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6297},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6367},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.641},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6463},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6431},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6524},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6454},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6459},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6381},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6468},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6551},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6572},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6418},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6478},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6394},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6409},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.647},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6497},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6466},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6571},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6675},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6724},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.677},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6774},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6775},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6845},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6941},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6897},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.7001},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6997},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6903},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6958},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012981,"lxr_nv_fc":0.6996}],"indexCandlestickList":[{"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},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}