window.pageData = {"fund":{"_id":3000000014932,"name":"摩根医疗健康股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014932","tickerId":14932,"shortName":"摩根医疗健康股票C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-24T16:00:00.000Z","fundCollectionId":4000050380000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgyljkgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"name":"叶敏","stockType":"fund_manager","stockCode":"db20875148","exchange":"fm","tickerId":2513220730}],"hotMetrics":{"fss":{"stockId":3000000014932,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":978,"f_h_s_a":2985,"f_ind_h_s_r_c_1y":0.016800000000000037,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0168,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014932,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5737646001796946,"f_p_r_m1_ssc":5769,"f_p_r_m1_ssrp":0.3788141470180305,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.21004810261892037,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.7805707805707806,"f_p_r_y1_ssc":4550,"f_p_r_y1_ssrp":0.8272147724774676,"f_p_r_y2_ssc":3486,"f_p_r_y2_ssrp":0.8295552367288379,"f_p_r_y3_ssc":2859,"f_p_r_y3_ssrp":0.877186843946816,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.9563948497854077},"fp":{"stockId":3000000014932,"type":"fp","f_p_r_fys":0.04778897285194539,"f_p_r_m1":0.07378459773411761,"f_p_r_m3":0.03733721252424482,"f_p_r_m6":-0.02290225760146014,"f_p_r_y1":0.09787390029325627,"f_cagr_p_r_fs":-0.08553646732991294,"f_p_r_d1":-0.000689866625785629,"f_p_r_y2":0.19322709163346818,"f_p_r_y3":-0.0926442074648558,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000014932,"type":"ff","f_m_f":3686234,"f_m_f_r":0.012,"f_c_f":614372,"f_c_f_r":0.002,"f_m_a_c_f":4300606,"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":"2025-06-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014932,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.4975,"f_nv_cr":-0.0022653074821772368},"f_as":{"stockId":3000000014932,"type":"f_as","f_tas":5122154.6529,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001766,"stockCode":"001766","stockType":"fund","areaCode":"cn","followedNum":175,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-08-19T16:00:00.000Z","setUpScale":370702000,"market":"a","tickerId":1766,"custody":"中国建设银行股份有限公司","name":"摩根医疗健康股票型证券投资基金","shortName":"摩根医疗健康股票A","fundSecondLevel":"company","memoNum":1,"__csrcFundId":4291,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.411Z","masterFundFlag":1,"inceptionDate":"2015-10-20T16:00:00.000Z","fundCollectionId":4000050380000,"currency":"CNY","masterFundShortName":"摩根医疗健康股票","pinyin":"mgyljkgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001766,"stockId":2653,"holdings":775378,"marketCap":42087517,"netValueRatio":0.0968,"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":3000000001766,"stockId":2422,"holdings":1212232,"marketCap":42052328,"netValueRatio":0.0967,"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":3000000001766,"stockId":603259,"holdings":424481,"marketCap":41641586,"netValueRatio":0.0957,"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":3000000001766,"stockId":688578,"holdings":404666,"marketCap":38847936,"netValueRatio":0.0893,"quarterlyChange":-0.07825252040326536,"stock":{"stockCode":"688578","tickerId":688578,"exchange":"sh","stockType":"company","name":"艾力斯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001766,"stockId":688266,"holdings":309003,"marketCap":30529496,"netValueRatio":0.0702,"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":3000000001766,"stockId":600276,"holdings":490097,"marketCap":27063156,"netValueRatio":0.0622,"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":3000000001766,"stockId":688235,"holdings":97351,"marketCap":22740220,"netValueRatio":0.0523,"quarterlyChange":-0.1303425167535377,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001766,"stockId":688331,"holdings":151312,"marketCap":19484446,"netValueRatio":0.0448,"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":3000000001766,"stockId":603939,"holdings":784700,"marketCap":19146680,"netValueRatio":0.044,"quarterlyChange":0.12338858195211677,"stock":{"stockCode":"603939","exchange":"sh","stockType":"company","tickerId":603939,"name":"益丰药房"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001766,"stockId":688617,"holdings":68251,"marketCap":17062067,"netValueRatio":0.0392,"quarterlyChange":0.027623628067579897,"stock":{"stockCode":"688617","tickerId":688617,"exchange":"sh","stockType":"company","name":"惠泰医疗"}}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4975},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5009},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5218},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5152},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5158},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5524},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5579},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5235},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5361},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5268},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5193},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5485},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5226},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5307},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5636},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5597},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4793},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4839},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4815},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.398},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4068},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3946},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.355},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4015},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4131},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4237},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.414},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3936},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3731},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3852},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4066},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4253},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3617},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3849},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3408},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.328},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3319},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3617},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3817},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3812},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4083},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4102},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.425},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4463},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4511},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.449},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4227},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4182},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4171},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4118},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3959},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3888},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4169},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4274},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4228},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.428},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4311},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4436},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4257},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4457},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4535},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4737},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4879},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.493},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5072},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5236},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5207},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.533},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5103},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5111},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4817},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4813},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4292},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4313},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.446},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4628},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4593},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4626},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4674},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4655},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4673},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4441},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4565},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4381},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4569},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4906},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4875},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4889},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4822},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4901},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4849},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4867},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4659},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.475},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4961},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5064},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.495},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5068},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4874},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4815},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4523},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4774},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4788},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4918},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4955},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5296},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5406},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4995},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.475},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4896},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4688},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4908},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4912},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5011},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5396},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5549},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4821},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5088},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5351},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.548},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5326},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5225},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5441},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.55},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5325},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5225},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5449},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5284},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4934},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5353},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5628},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.611},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6376},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5991},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6038},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6486},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6389},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6061},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6407},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6304},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6531},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6494},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6503},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6697},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6682},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6551},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6697},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6811},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.7197},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.732},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6646},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.7333},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.7095},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.7063},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6343},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5939},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5958},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6067},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.631},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5993},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5897},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5783},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5726},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6042},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6026},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5921},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5957},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5605},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5709},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5621},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5791},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6127},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6191},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6063},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6135},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6343},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6489},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6537},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6247},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5916},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5994},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5852},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5861},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5875},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.6098},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.587},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5428},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5435},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5083},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.496},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4526},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4497},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4374},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4451},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4665},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4629},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.444},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4817},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4399},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4386},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4548},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4697},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4561},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4418},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4284},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4289},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4447},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4455},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4893},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.497},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5332},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4921},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.5016},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4914},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4509},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.446},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4599},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4529},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4369},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4259},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3731},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.364},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3528},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3779},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.387},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3905},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3728},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3376},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3394},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3319},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3294},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3335},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3181},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3479},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3407},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3424},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3667},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3741},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3455},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3475},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3436},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.364},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3534},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3869},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3713},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3331},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3352},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3383},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3464},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3595},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3498},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3378},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2988},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3079},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3082},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.403},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4144},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4145},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3598},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.362},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3605},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3081},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3036},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3014},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3066},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3295},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3391},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3348},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.312},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2986},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2786},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2867},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3002},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3037},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3046},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3158},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2985},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.295},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.296},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2884},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3023},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2907},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2638},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2819},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2866},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2557},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2372},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2354},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2406},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2414},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.225},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2345},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2287},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2279},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.233},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2219},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2123},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2198},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2214},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2208},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2222},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2229},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2258},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2065},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1942},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1882},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2048},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1667},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1591},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.169},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1722},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1794},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1963},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1913},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1971},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2177},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2311},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2287},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2189},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2257},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2304},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2144},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2212},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2295},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2376},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2416},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2422},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2565},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2742},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2662},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2692},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2756},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2797},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2664},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2749},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2867},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2856},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2703},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2493},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2608},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2281},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2182},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2159},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2558},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2582},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2139},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2046},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2301},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2446},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2757},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2817},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2754},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2698},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2707},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2485},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2567},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2431},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2355},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2293},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2445},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2575},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2794},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2719},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2699},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2814},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2864},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2875},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2793},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.244},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2503},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2652},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2865},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2759},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3193},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3189},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.4097},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3211},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2048},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1489},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1103},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1068},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.0836},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.0985},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1193},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1243},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1216},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1292},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1568},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1456},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1525},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1598},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1765},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1698},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1622},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1532},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1637},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1578},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1526},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1618},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1569},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1622},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1689},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1638},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1648},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1763},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1806},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.17},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1652},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1754},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1804},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1661},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1749},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1742},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1746},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1661},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1682},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1594},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1682},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1236},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1406},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1495},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1506},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1542},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1641},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.204},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1967},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.195},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.184},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1771},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1802},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1885},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1825},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1686},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1754},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1696},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.191},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1601},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.166},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1782},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.193},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1885},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.1886},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2006},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2199},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2081},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2133},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2267},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2279},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2338},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2447},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2523},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2506},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2583},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2579},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2656},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2557},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2648},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2726},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2734},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2557},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2571},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2591},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2606},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2602},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2668},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2579},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2691},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2795},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2906},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2964},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2943},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.298},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3058},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3208},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3168},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3262},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3307},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.318},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.3283},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.328},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.299},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014932,"lxr_nv_fc":1.2992}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48240,"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"}}