window.pageData = {"fund":{"_id":3000000013483,"name":"华安医疗创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013483","tickerId":13483,"shortName":"华安医疗创新混合C","currency":"CNY","inceptionDate":"2021-09-05T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haylcxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"刘潇","stockType":"fund_manager","stockCode":"db20582920","exchange":"fm","tickerId":1224186890}],"hotMetrics":{"fss":{"stockId":3000000013483,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6686,"f_ind_h_s_r":0.33140000000000003,"f_h_a":6502,"f_h_s_a":20384,"f_ind_h_s_r_c_1y":-0.539,"f_ind_h_s_r_c_hy":-0.503,"f_ins_h_s_r_c_1y":0.5389999999999999,"f_ins_h_s_r_c_hy":0.503,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013483,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.7967633928571428,"f_p_r_m1_ssc":9304,"f_p_r_m1_ssrp":0.8776738686445232,"f_p_r_m3_ssc":9167,"f_p_r_m3_ssrp":0.6986689941086625,"f_p_r_m6_ssc":8941,"f_p_r_m6_ssrp":0.8530201342281879,"f_p_r_y1_ssc":8418,"f_p_r_y1_ssrp":0.9119638826185101,"f_p_r_y2_ssc":7802,"f_p_r_y2_ssrp":0.6644019997436226,"f_p_r_y3_ssc":7018,"f_p_r_y3_ssrp":0.8175858629043751,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.933008658008658},"fp":{"stockId":3000000013483,"type":"fp","f_p_r_fys":-0.055870519385515016,"f_p_r_m1":-0.07232704402515733,"f_p_r_m3":-0.008069939475453092,"f_p_r_m6":-0.08765573915348535,"f_p_r_y1":-0.04557219449066385,"f_cagr_p_r_fs":-0.06951557330958413,"f_p_r_d1":0.0007677122175915319,"f_p_r_y2":0.18896821741133163,"f_p_r_y3":0.02951440821617335,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2021-09-05T16:00:00.000Z"},"ff":{"stockId":3000000013483,"type":"ff","f_m_f":4322710,"f_m_f_r":0.012,"f_c_f":720451,"f_c_f_r":0.002,"f_m_a_c_f":5043161,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013483,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.0325,"f_nv_cr":-0.020770106221547957},"f_as":{"stockId":3000000013483,"type":"f_as","f_tas":91092399.7858,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008359,"__csrcFundId":7311,"stockCode":"008359","name":"华安医疗创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8359,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:12:54.199Z","status":"normal","exchange":"jj","inceptionDate":"2020-04-14T16:00:00.000Z","shortName":"华安医疗创新混合(008359)","followedNum":24,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安医疗创新混合","memoNum":1,"setUpDate":"2020-04-14T16:00:00.000Z","setUpAssetScale":1209317106.54,"setUpShares":1209317106.54,"pinyin":"haylcxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":1000000000006990,"holdings":68800,"marketCap":27943601,"netValueRatio":0.0705,"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":3000000008359,"stockId":1000000000001530,"holdings":1155500,"marketCap":23098431,"netValueRatio":0.0582,"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":3000000008359,"stockId":603259,"holdings":224300,"marketCap":22003830,"netValueRatio":0.0555,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":1000000000009926,"holdings":161000,"marketCap":18508574,"netValueRatio":0.0467,"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":3000000008359,"stockId":688266,"holdings":170874,"marketCap":16882351,"netValueRatio":0.0426,"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":3000000008359,"stockId":688331,"holdings":130703,"marketCap":16830625,"netValueRatio":0.0424,"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":3000000008359,"stockId":1000000000002162,"holdings":258500,"marketCap":13854324,"netValueRatio":0.0349,"quarterlyChange":0.1356407857811035,"stock":{"stockType":"company","exchange":"hk","stockCode":"02162","tickerId":2162,"name":"康诺亚-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":688428,"holdings":509450,"marketCap":13765339,"netValueRatio":0.0347,"quarterlyChange":0.31676413255360547,"stock":{"name":"诺诚健华","exchange":"sh","stockType":"company","stockCode":"688428","tickerId":688428}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":2422,"holdings":393174,"marketCap":13639206,"netValueRatio":0.0344,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockId":688506,"holdings":45152,"marketCap":12552256,"netValueRatio":0.0316,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}}],"bondHoldings":[{"_id":"69e8f9c41398d7984300132f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008359,"stockCode":"019773","stockName":"25国债08","holdings":94000,"marketCap":9524780,"netValueRatio":0.024,"lastUpdated":"2026-04-22T16:39:32.298Z"}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0325},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0544},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0427},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0019},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9908},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9912},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9649},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9727},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9926},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9996},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9766},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9769},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9659},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9654},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9914},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0057},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0193},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0336},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0574},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0929},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.091},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1203},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.113},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1321},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1389},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1406},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1449},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1309},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1218},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1322},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1455},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1663},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1785},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1876},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1678},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1847},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1639},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1694},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1585},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1658},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1763},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1705},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1642},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2004},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1876},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1904},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1952},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.213},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2124},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1722},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1629},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1649},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.159},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1707},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1784},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1832},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1897},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1807},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1053},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1133},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1018},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0409},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0517},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0414},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0035},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0399},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.058},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0785},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0637},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.061},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0404},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0536},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0789},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0958},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0548},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0713},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0341},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0194},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0306},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0705},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0987},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0931},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1223},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1157},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1301},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1448},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1576},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1624},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1388},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1307},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1253},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1233},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1145},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1008},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1406},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1598},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1713},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1708},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1669},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1847},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1712},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1889},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1884},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2058},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.233},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2435},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2695},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2619},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2368},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2355},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2061},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2032},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1618},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1514},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0936},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1022},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.113},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1317},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1355},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1354},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1427},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1402},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1484},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1219},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1236},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1164},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1301},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1657},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1634},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1629},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1676},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1862},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1988},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1999},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1794},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1928},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2135},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2198},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2226},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2254},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2067},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2037},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1717},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2116},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2046},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2221},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2334},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2641},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2587},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2174},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1914},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1957},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1774},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.207},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2111},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2176},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2626},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2433},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1892},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2075},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2083},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2225},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2152},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2111},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2402},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2569},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2561},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2496},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2723},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2593},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2244},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2762},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2923},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3162},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3399},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3183},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3058},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3409},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3364},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3289},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3543},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3535},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3848},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3735},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.386},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3937},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3959},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3765},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3959},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4172},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4412},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4515},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3969},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4497},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4364},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4566},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3996},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3678},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3792},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4444},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4684},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4434},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4327},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4206},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4569},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4608},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4403},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4132},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4112},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3658},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3859},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3762},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3718},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.414},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4062},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3781},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3788},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3976},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3874},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.4142},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3558},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3089},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3279},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3102},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3172},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3208},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3199},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.3016},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2347},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.2196},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1909},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1716},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1478},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1518},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1473},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1507},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1786},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1581},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1113},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1183},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.094},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0839},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0818},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1126},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1128},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0954},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.076},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0776},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1066},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1088},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1673},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1733},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.202},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1657},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1833},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1559},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.109},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0873},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.1128},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0945},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0685},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0493},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0013},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0083},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9834},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0079},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0043},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":1.0063},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9779},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.927},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9128},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8968},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8972},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8977},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8882},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9264},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9225},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9226},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9547},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9548},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9442},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9404},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9544},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9754},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9556},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9662},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.938},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9166},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9191},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9224},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9419},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9529},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9298},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8981},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8748},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8721},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8608},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9775},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9862},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9892},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.94},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9482},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9369},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8952},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8923},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9016},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9091},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9354},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9351},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.928},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.909},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9101},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8954},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9022},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9179},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9125},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9118},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9142},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.896},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8881},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8771},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8766},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8982},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8889},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8702},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8735},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8923},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8575},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8449},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8305},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8356},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8317},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.81},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8188},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8165},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8276},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.821},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8135},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.799},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8005},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8033},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7967},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8022},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8035},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.806},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7931},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7821},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7857},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.796},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7788},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7799},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7819},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.783},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7924},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7991},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7977},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8035},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8161},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8258},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.826},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8258},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8281},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8339},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8272},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8386},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8399},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8444},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8431},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8507},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8694},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8859},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8867},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8872},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.894},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8877},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8778},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8779},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8937},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.893},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8832},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8772},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8916},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8673},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8625},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8546},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8876},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8868},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8514},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.842},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8668},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8766},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8943},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9081},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9041},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8984},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9056},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8948},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8973},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8915},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8756},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8694},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.88},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8972},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9135},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9192},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9127},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9246},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9244},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9222},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9239},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9001},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8971},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8984},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9123},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9099},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9341},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9293},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9786},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.9281},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8552},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8144},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7907},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.782},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7716},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7842},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7926},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7982},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7954},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7928},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8048},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7939},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8013},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8073},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8189},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8145},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8094},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8056},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8128},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8173},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8111},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8125},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8083},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8077},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8194},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8184},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8218},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8309},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8357},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8299},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8255},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8365},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8371},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.829},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8364},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8345},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8392},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8223},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8236},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8219},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8291},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.7928},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8019},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8127},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.813},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8188},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8313},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8619},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8518},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8527},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8492},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8372},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8397},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8481},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8338},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8169},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8202},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8194},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8449},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8168},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8279},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8373},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013483,"lxr_nv_fc":0.8482}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48848,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}