window.pageData = {"fund":{"_id":3000000019029,"name":"华宝医药生物优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019029","tickerId":19029,"shortName":"华宝医药生物混合C","currency":"CNY","fundCollectionId":4000050220000,"inceptionDate":"2023-08-29T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbyyswyxhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"张金涛","stockType":"fund_manager","stockCode":"db20382169","exchange":"fm","tickerId":261020150250}],"hotMetrics":{"fss":{"stockId":3000000019029,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3679,"f_ind_h_s_r":0.6321,"f_h_a":1112,"f_h_s_a":62100,"f_ind_h_s_r_c_hy":0.5363,"f_ins_h_s_r_c_hy":-0.5363,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.5728,"f_ins_h_s_r_c_1y":-0.5728},"fpr":{"stockId":3000000019029,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.505945105011668,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.9322899684816868,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.3425231583590648,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.8606323479054903,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.6750239923224568,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.25588267483856847,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.5542465044018643},"fp":{"stockId":3000000019029,"type":"fp","f_p_r_d1":0.006592501030078246,"f_cagr_p_r_fs":0.11297775427496037,"f_p_r_m1":0.0012550988390336304,"f_p_r_m3":0.029354838709677145,"f_p_r_fys":0.051054018445323424,"f_p_r_m6":-0.02326293235384147,"f_p_r_y1":0.14005001786352356,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.2851389448248103},"ff":{"stockId":3000000019029,"type":"ff","f_m_f":6466220,"f_m_f_r":0.012,"f_c_f":1077703,"f_c_f_r":0.002,"f_m_a_c_f":7543923,"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":"2026-03-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019029,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":3.191,"f_nv_cr":0.010449651678277272},"f_as":{"stockId":3000000019029,"type":"f_as","f_tas":169842957.284,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000240020,"stockCode":"240020","stockType":"fund","areaCode":"cn","followedNum":51,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-01-29T16:00:00.000Z","setUpScale":554322000,"market":"a","tickerId":240020,"custody":"中国建设银行股份有限公司","name":"华宝医药生物优选混合型证券投资基金","shortName":"华宝医药生物混合(240020)","fundSecondLevel":"hybrid","__csrcFundId":3154,"fundStatus":"normal","lastUpdated":"2026-05-01T07:07:23.703Z","masterFundFlag":1,"inceptionDate":"2012-02-27T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝医药生物混合","memoNum":1,"pinyin":"hbyyswyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240020,"stockId":688331,"holdings":399072,"marketCap":51388501,"netValueRatio":0.0832,"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":3000000240020,"stockId":2653,"holdings":897238,"marketCap":48702078,"netValueRatio":0.0788,"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":3000000240020,"stockId":2294,"holdings":781700,"marketCap":47926027,"netValueRatio":0.0776,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240020,"stockId":688192,"holdings":630979,"marketCap":34192752,"netValueRatio":0.0553,"quarterlyChange":-0.059201388888888706,"stock":{"stockCode":"688192","tickerId":688192,"exchange":"sh","stockType":"company","name":"迪哲医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240020,"stockId":600276,"holdings":598255,"marketCap":33035641,"netValueRatio":0.0535,"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":3000000240020,"stockId":688506,"holdings":99607,"marketCap":27690746,"netValueRatio":0.0448,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240020,"stockId":688513,"holdings":408199,"marketCap":26283933,"netValueRatio":0.0425,"quarterlyChange":0.046141348497156676,"stock":{"stockCode":"688513","tickerId":688513,"exchange":"sh","stockType":"company","name":"苑东生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240020,"stockId":1000000000006990,"holdings":59700,"marketCap":24247572,"netValueRatio":0.0392,"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":3000000240020,"stockId":300765,"holdings":679237,"marketCap":21572567,"netValueRatio":0.0349,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240020,"stockId":603259,"holdings":218500,"marketCap":21434850,"netValueRatio":0.0347,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.191},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.158},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.178},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.227},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.218},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.203},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.292},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.263},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.31},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.341},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.403},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.424},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.302},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.319},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.296},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.295},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.367},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.353},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.387},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.43},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.383},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.146},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.187},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.165},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.963},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.991},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.974},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.871},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.989},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.036},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.08},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.037},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.981},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.924},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.963},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.036},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.088},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.913},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.961},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.835},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.783},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.822},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.906},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.964},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.968},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.039},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.038},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.06},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.1},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.127},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.14},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.063},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.041},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.052},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.045},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.019},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.996},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.1},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.137},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.145},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.14},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.133},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.181},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.145},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.216},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.22},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.274},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.318},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.314},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.363},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.427},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.38},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.421},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.332},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.312},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.189},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.175},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.036},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.043},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.092},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.155},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.164},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.177},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.189},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.175},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.176},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.121},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.152},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.117},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.174},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.296},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.302},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.299},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.303},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.327},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.334},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.339},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.292},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.311},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.361},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.403},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.378},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.408},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.342},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.326},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.261},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.335},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.319},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.353},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.357},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.435},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.447},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.337},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.283},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.303},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.271},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.336},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.328},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.361},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.459},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.47},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.267},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.316},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.326},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.344},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.301},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.301},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.361},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.411},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.372},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.378},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.418},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.362},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.287},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.409},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.459},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.578},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.658},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.591},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.616},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.73},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.698},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.613},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.684},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.653},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.724},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.685},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.691},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.719},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.763},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.703},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.726},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.781},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.877},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.944},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.832},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.994},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.895},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.921},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.737},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.64},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.656},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.786},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.871},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.775},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.757},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.739},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.782},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.821},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.791},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.737},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.742},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.613},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.658},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.624},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.646},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.734},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.719},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.747},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.762},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.791},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.764},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.809},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.722},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.615},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.666},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.674},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.682},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.696},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.715},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.649},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.52},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.509},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.406},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.359},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.278},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.271},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.248},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.292},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.354},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.317},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.24},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.328},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.18},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.168},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.186},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.239},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.226},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.211},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.149},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.165},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.211},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.218},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.38},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.397},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.483},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.362},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.405},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.356},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.207},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.156},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.2},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.178},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.119},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":3.067},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.899},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.915},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.856},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.921},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.943},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.918},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.858},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.718},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.699},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.662},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.648},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.657},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.624},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.715},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.685},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.705},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.776},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.799},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.743},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.762},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.739},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.795},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.768},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.854},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.778},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.663},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.675},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.67},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.696},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.703},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.655},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.58},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.459},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.452},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.44},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.665},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.673},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.665},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.525},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.535},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.501},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.396},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.398},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.403},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.433},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.483},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.489},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.48},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.442},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.425},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.394},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.404},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.444},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.443},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.427},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.443},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.4},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.401},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.389},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.388},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.424},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.386},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.309},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.328},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.34},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.254},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.218},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.215},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.22},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.211},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.172},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.187},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.182},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.206},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.183},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.176},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.156},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.179},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.181},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.174},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.188},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.195},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.198},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.168},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.142},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.151},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.178},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.114},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.092},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.109},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.113},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.136},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.151},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.159},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.176},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.206},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.236},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.241},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.217},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.217},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.241},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.224},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.274},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.266},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.281},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.288},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.312},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.348},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.39},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.385},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.395},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.416},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.427},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.41},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.415},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.464},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.468},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.423},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.391},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.413},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.321},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.3},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.284},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.386},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.379},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.259},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.24},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.301},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.344},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.409},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.446},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.444},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.414},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.427},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.398},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.408},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.376},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.359},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.338},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.358},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.393},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.442},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.413},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.394},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.414},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.428},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.455},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.439},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.362},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.343},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.356},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.416},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.352},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.463},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.463},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.643},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.455},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.211},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.103},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.039},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.029},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.008},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.044},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.099},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.123},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.118},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.14},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.179},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.137},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.149},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.152},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.189},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.172},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.161},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.141},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.153},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.162},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.152},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.157},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.142},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.142},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.16},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.145},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.141},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.169},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.191},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.167},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.157},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.18},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.189},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.166},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.184},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.175},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.184},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.148},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.154},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.142},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.16},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.061},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.087},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.106},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.117},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.125},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.157},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.235},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.219},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.227},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.209},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.179},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.19},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.222},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.183},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.146},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.15},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.156},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.224},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.134},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.165},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.193},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.218},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.216},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.216},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.246},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.287},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.244},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.278},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.332},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.313},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.332},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.355},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.371},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.354},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.393},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.371},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.381},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.336},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.359},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.395},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.403},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.371},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.388},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.37},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.379},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.393},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.401},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.377},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.402},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.43},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.453},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.46},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.464},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.455},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.482},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.532},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.509},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.538},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.546},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.522},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.552},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019029,"lxr_nv_fc":2.552}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48278,"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"}}